Spot 529.17
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.30 | 106.40 | 104.85 | +1.00 | 59.9% | 425 | 59.9% | -0.00 | 0.06 | 0.03 | 0.09 | — |
| — | 98.30 | 101.40 | 99.85 | +1.00 | 57.9% | 430 | 57.9% | -0.00 | 0.09 | 0.03 | 0.14 | — |
| — | 88.30 | 91.35 | 89.83 | +0.99 | 53.7% | 440 | 53.7% | -0.01 | 0.10 | 0.04 | 0.16 | — |
| — | 83.35 | 86.35 | 84.85 | +0.99 | 51.7% | 445 | 51.7% | -0.01 | 0.12 | 0.07 | 0.17 | — |
| — | 78.45 | 81.40 | 79.92 | +0.99 | 49.6% | 450 | 49.6% | -0.01 | 0.12 | 0.05 | 0.18 | — |
| — | 73.35 | 76.60 | 74.97 | +0.99 | 47.6% | 455 | 47.6% | -0.01 | 0.20 | 0.04 | 0.36 | — |
| — | 68.35 | 71.40 | 69.88 | +0.99 | 45.6% | 460 | 45.6% | -0.01 | 0.14 | 0.08 | 0.20 | — |
| — | 63.40 | 66.10 | 64.75 | +0.99 | 43.6% | 465 | 43.6% | -0.01 | 0.14 | 0.07 | 0.20 | — |
| — | 58.50 | 61.40 | 59.95 | +0.98 | 41.7% | 470 | 41.7% | -0.02 | 0.15 | 0.10 | 0.21 | — |
| — | 48.55 | 51.50 | 50.02 | +0.97 | 38.0% | 480 | 38.0% | -0.03 | 0.34 | 0.20 | 0.47 | — |
| — | 46.05 | 48.85 | 47.45 | +0.97 | 37.2% | 482.5 | 37.2% | -0.03 | 0.40 | 0.16 | 0.63 | — |
| — | 43.60 | 46.45 | 45.02 | +0.96 | 36.3% | 485 | 36.3% | -0.04 | 0.36 | 0.22 | 0.50 | — |
| — | 41.15 | 44.00 | 42.58 | +0.96 | 35.4% | 487.5 | 35.4% | -0.04 | 0.33 | 0.13 | 0.52 | — |
| — | 38.75 | 41.45 | 40.10 | +0.95 | 34.6% | 490 | 34.6% | -0.05 | 0.49 | 0.45 | 0.53 | — |
| — | 36.30 | 39.25 | 37.77 | +0.94 | 33.8% | 492.5 | 33.8% | -0.06 | 0.67 | 0.47 | 0.86 | — |
| — | 33.90 | 36.75 | 35.33 | +0.93 | 33.0% | 495 | 33.0% | -0.07 | 0.69 | 0.64 | 0.73 | — |
| — | 31.25 | 34.45 | 32.85 | +0.92 | 32.3% | 497.5 | 32.3% | -0.08 | 0.81 | 0.75 | 0.87 | — |
| — | 29.65 | 31.95 | 30.80 | +0.91 | 31.6% | 500 | 31.6% | -0.09 | 0.95 | 0.90 | 1.01 | — |
| — | 27.10 | 29.70 | 28.40 | +0.90 | 30.9% | 502.5 | 30.9% | -0.11 | 1.14 | 1.07 | 1.21 | — |
| — | 24.75 | 27.05 | 25.90 | +0.88 | 30.2% | 505 | 30.2% | -0.12 | 1.47 | 1.28 | 1.66 | — |
| — | 22.25 | 25.15 | 23.70 | +0.86 | 29.6% | 507.5 | 29.6% | -0.14 | 1.64 | 1.52 | 1.76 | — |
| — | 20.25 | 22.75 | 21.50 | +0.83 | 29.0% | 510 | 29.0% | -0.17 | 1.97 | 1.85 | 2.08 | — |
| — | 18.70 | 20.60 | 19.65 | +0.80 | 28.5% | 512.5 | 28.5% | -0.20 | 2.35 | 2.19 | 2.51 | — |
| — | 16.75 | 17.95 | 17.35 | +0.77 | 27.9% | 515 | 27.9% | -0.23 | 2.81 | 2.66 | 2.96 | — |
| — | 14.40 | 16.50 | 15.45 | +0.74 | 27.4% | 517.5 | 27.4% | -0.26 | 3.48 | 3.25 | 3.70 | — |
| — | 12.55 | 14.10 | 13.32 | +0.70 | 26.9% | 520 | 26.9% | -0.30 | 4.03 | 3.80 | 4.25 | — |
| — | 10.75 | 12.25 | 11.50 | +0.65 | 26.5% | 522.5 | 26.5% | -0.35 | 4.72 | 4.45 | 5.00 | — |
| — | 9.75 | 10.55 | 10.15 | +0.61 | 26.1% | 525 | 26.1% | -0.40 | 5.85 | 5.40 | 6.30 | — |
| — | 8.30 | 9.05 | 8.68 | +0.55 | 25.7% | 527.5 | 25.7% | -0.45 | 6.88 | 6.35 | 7.40 | — |
| — | 6.45 | 7.55 | 7.00 | +0.50 | 25.4% | 530 | 25.4% | -0.50 | 7.78 | 7.40 | 8.15 | — |
| — | 5.80 | 6.40 | 6.10 | +0.45 | 25.1% | 532.5 | 25.1% | -0.56 | 9.03 | 8.50 | 9.55 | — |
| — | 4.70 | 5.10 | 4.90 | +0.39 | 24.8% | 535 | 24.8% | -0.61 | 10.22 | 9.50 | 10.95 | — |
| — | 3.80 | 4.20 | 4.00 | +0.34 | 24.6% | 537.5 | 24.6% | -0.66 | 11.93 | 11.30 | 12.55 | — |
| — | 3.05 | 3.25 | 3.15 | +0.29 | 24.4% | 540 | 24.4% | -0.72 | 13.62 | 12.95 | 14.30 | — |
| — | 2.33 | 2.59 | 2.46 | +0.24 | 24.2% | 542.5 | 24.2% | -0.76 | 15.60 | 14.50 | 16.70 | — |
| — | 1.83 | 1.95 | 1.89 | +0.20 | 24.0% | 545 | 24.0% | -0.81 | 17.60 | 16.55 | 18.65 | — |
| — | 1.10 | 1.57 | 1.33 | +0.16 | 23.9% | 547.5 | 23.9% | -0.84 | 19.45 | 18.15 | 20.75 | — |
| — | 1.05 | 1.20 | 1.12 | +0.13 | 23.8% | 550 | 23.8% | -0.88 | 21.85 | 20.45 | 23.25 | — |
| — | 0.61 | 0.92 | 0.77 | +0.10 | 23.8% | 552.5 | 23.8% | -0.91 | 23.95 | 22.50 | 25.40 | — |
| — | 0.58 | 0.67 | 0.62 | +0.08 | 23.9% | 555 | 23.9% | -0.93 | 26.27 | 25.10 | 27.45 | — |
| — | 0.43 | 0.52 | 0.47 | +0.06 | 24.0% | 557.5 | 24.0% | -0.95 | 28.73 | 27.25 | 30.20 | — |
| — | 0.32 | 0.38 | 0.35 | +0.05 | 24.2% | 560 | 24.2% | -0.96 | 31.20 | 30.00 | 32.40 | — |
| — | 0.18 | 0.33 | 0.26 | +0.04 | 24.5% | 562.5 | 24.5% | -0.97 | 33.35 | 31.80 | 34.90 | — |
| — | 0.15 | 0.21 | 0.18 | +0.03 | 24.8% | 565 | 24.8% | -0.98 | 35.67 | 34.15 | 37.20 | — |
| — | 0.07 | 0.23 | 0.15 | +0.02 | 25.2% | 567.5 | 25.2% | -0.99 | 38.30 | 36.75 | 39.85 | — |
| — | 0.10 | 0.15 | 0.12 | +0.02 | 25.7% | 570 | 25.7% | -1.00 | 40.75 | 39.20 | 42.30 | — |
| — | 0.03 | 0.21 | 0.12 | +0.02 | 26.2% | 572.5 | 26.2% | -1.00 | 43.45 | 41.55 | 45.35 | — |
| — | 0.03 | 0.29 | 0.16 | +0.01 | 26.8% | 575 | 26.8% | -1.00 | 45.95 | 44.10 | 47.80 | — |
| — | 0.05 | 0.09 | 0.07 | +0.01 | 27.4% | 577.5 | 27.4% | -1.00 | 48.48 | 46.65 | 50.30 | — |
| — | 0.02 | 0.24 | 0.13 | +0.01 | 28.6% | 582.5 | 28.6% | -1.00 | 53.35 | 51.75 | 54.95 | — |
| — | 0.01 | 0.27 | 0.14 | +0.01 | 29.3% | 585 | 29.3% | -1.00 | 55.70 | 54.25 | 57.15 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 30.6% | 590 | 30.6% | -1.00 | 61.02 | 59.15 | 62.90 | — |
| — | — | 0.27 | — | +0.00 | 31.8% | 595 | 31.8% | -1.00 | 66.00 | 64.25 | 67.75 | — |
| — | — | 0.20 | — | +0.00 | 32.9% | 600 | 32.9% | -1.00 | 70.78 | 69.20 | 72.35 | — |
| — | — | 0.10 | — | +0.00 | 33.8% | 605 | 33.8% | -1.00 | 75.80 | 74.10 | 77.50 | — |
| — | — | 0.06 | — | +0.00 | 34.3% | 610 | 34.3% | -1.00 | 80.88 | 79.25 | 82.50 | — |
| — | — | 0.19 | — | +0.00 | 33.8% | 630 | 33.8% | -1.00 | 101.10 | 99.25 | 102.95 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.