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 | |
| — | 103.90 | 106.90 | 105.40 | +0.98 | 54.8% | 425 | 54.8% | -0.02 | 0.43 | 0.10 | 0.76 | — |
| — | 98.95 | 101.75 | 100.35 | +0.98 | 53.6% | 430 | 53.6% | -0.02 | 0.40 | 0.18 | 0.61 | — |
| — | 89.20 | 91.90 | 90.55 | +0.97 | 51.3% | 440 | 51.3% | -0.03 | 0.52 | 0.24 | 0.79 | — |
| — | 84.25 | 87.05 | 85.65 | +0.97 | 50.2% | 445 | 50.2% | -0.03 | 0.61 | 0.41 | 0.82 | — |
| — | 79.40 | 82.15 | 80.78 | +0.96 | 49.1% | 450 | 49.1% | -0.04 | 0.77 | 0.69 | 0.85 | — |
| — | 74.60 | 77.40 | 76.00 | +0.95 | 48.0% | 455 | 48.0% | -0.05 | 1.00 | 0.89 | 1.11 | — |
| — | 69.75 | 72.55 | 71.15 | +0.94 | 47.0% | 460 | 47.0% | -0.06 | 1.17 | 1.10 | 1.23 | — |
| — | 65.05 | 67.70 | 66.38 | +0.93 | 46.0% | 465 | 46.0% | -0.07 | 1.48 | 1.30 | 1.66 | — |
| — | 60.30 | 62.60 | 61.45 | +0.92 | 45.0% | 470 | 45.0% | -0.08 | 1.74 | 1.62 | 1.85 | — |
| — | 51.75 | 53.85 | 52.80 | +0.89 | 43.3% | 480 | 43.3% | -0.11 | 2.56 | 2.40 | 2.72 | — |
| — | 46.85 | 49.00 | 47.92 | +0.87 | 42.6% | 485 | 42.6% | -0.13 | 3.12 | 2.95 | 3.30 | — |
| — | 43.05 | 44.95 | 44.00 | +0.84 | 41.9% | 490 | 41.9% | -0.16 | 3.77 | 3.55 | 4.00 | — |
| — | 38.45 | 40.55 | 39.50 | +0.81 | 41.3% | 495 | 41.3% | -0.19 | 4.62 | 4.25 | 5.00 | — |
| — | 34.25 | 36.45 | 35.35 | +0.78 | 40.7% | 500 | 40.7% | -0.22 | 5.75 | 5.45 | 6.05 | — |
| — | 30.75 | 32.80 | 31.77 | +0.75 | 40.2% | 505 | 40.2% | -0.26 | 6.83 | 6.55 | 7.10 | — |
| — | 27.20 | 29.30 | 28.25 | +0.70 | 39.8% | 510 | 39.8% | -0.30 | 8.30 | 7.85 | 8.75 | — |
| — | 25.70 | 27.70 | 26.70 | +0.68 | 39.6% | 512.5 | 39.6% | -0.32 | 9.22 | 8.55 | 9.90 | — |
| — | 24.20 | 25.45 | 24.82 | +0.66 | 39.4% | 515 | 39.4% | -0.34 | 10.00 | 9.35 | 10.65 | — |
| — | 22.65 | 23.70 | 23.18 | +0.64 | 39.2% | 517.5 | 39.2% | -0.36 | 10.95 | 10.30 | 11.60 | — |
| — | 20.65 | 22.25 | 21.45 | +0.61 | 39.0% | 520 | 39.0% | -0.39 | 11.80 | 11.10 | 12.50 | — |
| — | 19.20 | 20.85 | 20.02 | +0.59 | 38.8% | 522.5 | 38.8% | -0.41 | 12.82 | 12.10 | 13.55 | — |
| — | 18.25 | 19.10 | 18.68 | +0.57 | 38.7% | 525 | 38.7% | -0.44 | 13.93 | 13.25 | 14.60 | — |
| 118 | 16.95 | 17.85 | 17.40 | +0.54 | 38.5% | 527.5 | 38.5% | -0.46 | 14.93 | 14.35 | 15.50 | — |
| — | 15.15 | 16.50 | 15.82 | +0.52 | 38.4% | 530 | 38.4% | -0.49 | 16.12 | 15.70 | 16.55 | — |
| — | 14.30 | 15.55 | 14.93 | +0.49 | 38.2% | 532.5 | 38.2% | -0.51 | 17.45 | 16.75 | 18.15 | — |
| — | 13.15 | 14.05 | 13.60 | +0.47 | 38.1% | 535 | 38.1% | -0.54 | 18.73 | 18.05 | 19.40 | — |
| — | 11.70 | 12.95 | 12.32 | +0.44 | 37.9% | 537.5 | 37.9% | -0.56 | 20.25 | 19.40 | 21.10 | — |
| — | 11.05 | 11.80 | 11.43 | +0.42 | 37.8% | 540 | 37.8% | -0.59 | 21.68 | 20.95 | 22.40 | — |
| — | 9.75 | 11.20 | 10.47 | +0.39 | 37.7% | 542.5 | 37.7% | -0.61 | 22.85 | 22.10 | 23.60 | — |
| — | 9.15 | 9.75 | 9.45 | +0.37 | 37.6% | 545 | 37.6% | -0.64 | 24.68 | 24.05 | 25.30 | — |
| — | 7.25 | 8.00 | 7.62 | +0.32 | 37.4% | 550 | 37.4% | -0.68 | 28.12 | 27.25 | 29.00 | — |
| — | 6.10 | 6.70 | 6.40 | +0.28 | 37.2% | 555 | 37.2% | -0.73 | 31.45 | 30.35 | 32.55 | — |
| — | 4.85 | 5.40 | 5.12 | +0.24 | 37.1% | 560 | 37.1% | -0.77 | 35.45 | 34.55 | 36.35 | — |
| — | 3.75 | 4.60 | 4.17 | — | — | 565 | 37.0% | -0.81 | 39.40 | 38.45 | 40.35 | — |
| — | 3.00 | 3.55 | 3.27 | +0.17 | 36.6% | 570 | — | — | 43.58 | 42.60 | 44.55 | — |
| — | 2.47 | 2.70 | 2.58 | — | — | 575 | — | — | 47.95 | 46.80 | 49.10 | — |
| — | 1.46 | 1.80 | 1.63 | +0.09 | 37.2% | 585 | — | — | 56.55 | 55.15 | 57.95 | — |
| — | 1.18 | 1.51 | 1.34 | — | — | 590 | — | — | 61.50 | 60.40 | 62.60 | — |
| — | 0.91 | 1.05 | 0.98 | — | — | 595 | 37.5% | -0.95 | 66.12 | 64.80 | 67.45 | — |
| — | 0.72 | 0.81 | 0.77 | — | — | 600 | — | — | 70.90 | 69.25 | 72.55 | — |
| — | 0.47 | 0.96 | 0.71 | — | — | 605 | 38.1% | -0.97 | 75.67 | 74.15 | 77.20 | — |
| — | 0.37 | 0.53 | 0.45 | +0.03 | 38.4% | 610 | — | — | 80.75 | 79.10 | 82.40 | — |
| — | 0.10 | 0.47 | 0.28 | — | — | 630 | — | — | 100.90 | 99.25 | 102.55 | — |
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.