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 | |
| — | 104.90 | 107.75 | 106.33 | — | — | 425 | — | — | 0.69 | 0.49 | 0.90 | — |
| — | 99.95 | 102.85 | 101.40 | +0.97 | 40.6% | 430 | — | — | 0.82 | 0.61 | 1.03 | — |
| — | 90.25 | 93.25 | 91.75 | — | — | 440 | — | — | 1.14 | 0.88 | 1.39 | — |
| — | 85.50 | 88.45 | 86.97 | — | — | 445 | — | — | 1.31 | 1.06 | 1.57 | — |
| — | 80.70 | 83.20 | 81.95 | — | — | 450 | — | — | 1.54 | 1.24 | 1.85 | — |
| — | 75.95 | 78.50 | 77.22 | — | — | 455 | — | — | 1.97 | 1.49 | 2.45 | — |
| — | 71.40 | 74.15 | 72.78 | — | — | 460 | — | — | 2.17 | 1.96 | 2.38 | — |
| — | 66.70 | 69.30 | 68.00 | — | — | 465 | — | — | 2.52 | 2.28 | 2.75 | — |
| — | 62.20 | 65.00 | 63.60 | — | — | 470 | — | — | 2.76 | 2.12 | 3.40 | — |
| — | 53.40 | 56.15 | 54.77 | — | — | 480 | — | — | 4.12 | 3.80 | 4.45 | — |
| — | 49.25 | 51.65 | 50.45 | +0.84 | 35.1% | 485 | — | — | 4.88 | 4.45 | 5.30 | — |
| — | 45.05 | 47.65 | 46.35 | — | — | 490 | 34.6% | -0.19 | 6.03 | 4.80 | 7.25 | — |
| — | 40.95 | 43.60 | 42.27 | +0.78 | 34.2% | 495 | 34.2% | -0.22 | 7.22 | 6.20 | 8.25 | — |
| — | 37.25 | 39.75 | 38.50 | +0.76 | 33.8% | 500 | 33.8% | -0.25 | 8.45 | 7.40 | 9.50 | — |
| — | 33.50 | 36.10 | 34.80 | +0.72 | 33.4% | 505 | 33.4% | -0.28 | 9.50 | 8.15 | 10.85 | — |
| — | 30.05 | 32.45 | 31.25 | +0.69 | 33.1% | 510 | 33.1% | -0.32 | 10.68 | 10.00 | 11.35 | — |
| — | 26.65 | 29.00 | 27.82 | +0.65 | 32.8% | 515 | 32.8% | -0.35 | 12.72 | 12.10 | 13.35 | — |
| — | 24.20 | 26.15 | 25.18 | +0.61 | 32.5% | 520 | 32.5% | -0.39 | 14.15 | 13.30 | 15.00 | — |
| — | 20.85 | 22.85 | 21.85 | +0.57 | 32.2% | 525 | 32.2% | -0.44 | 16.12 | 15.20 | 17.05 | — |
| — | 17.90 | 20.00 | 18.95 | +0.53 | 31.9% | 530 | 31.9% | -0.48 | 18.85 | 17.35 | 20.35 | — |
| — | 16.30 | 18.45 | 17.38 | +0.48 | 31.7% | 535 | 31.7% | -0.52 | 20.93 | 19.90 | 21.95 | — |
| — | 13.10 | 15.35 | 14.22 | +0.44 | 31.5% | 540 | 31.5% | -0.56 | 24.40 | 23.20 | 25.60 | — |
| — | 11.00 | 13.55 | 12.28 | +0.40 | 31.3% | 545 | 31.3% | -0.61 | 26.65 | 25.60 | 27.70 | — |
| — | 9.30 | 11.80 | 10.55 | +0.36 | 31.1% | 550 | 31.1% | -0.65 | 30.15 | 28.90 | 31.40 | — |
| — | 7.70 | 9.30 | 8.50 | +0.32 | 31.0% | 555 | 31.0% | -0.69 | 33.52 | 32.25 | 34.80 | — |
| — | 6.65 | 8.35 | 7.50 | +0.28 | 30.9% | 560 | 30.9% | -0.73 | 37.02 | 35.80 | 38.25 | — |
| — | 5.50 | 6.75 | 6.12 | +0.25 | 30.8% | 565 | 30.8% | -0.76 | 40.83 | 39.50 | 42.15 | — |
| — | 4.40 | 6.25 | 5.33 | +0.22 | 30.8% | 570 | 30.8% | -0.80 | 44.83 | 43.55 | 46.10 | — |
| — | 3.80 | 5.40 | 4.60 | +0.18 | 30.8% | 575 | 30.8% | -0.83 | 49.12 | 48.10 | 50.15 | — |
| — | 2.12 | 3.30 | 2.71 | +0.14 | 30.8% | 585 | 30.8% | -0.88 | 57.50 | 56.10 | 58.90 | — |
| — | 1.52 | 3.40 | 2.46 | +0.12 | 30.8% | 590 | 30.8% | -0.90 | 62.02 | 60.70 | 63.35 | — |
| — | 1.15 | 2.25 | 1.70 | +0.10 | 30.9% | 595 | 30.9% | -0.92 | 66.75 | 65.40 | 68.10 | — |
| — | 1.37 | 1.68 | 1.52 | +0.08 | 31.0% | 600 | 31.0% | -0.94 | 71.35 | 70.00 | 72.70 | — |
| — | 0.61 | 1.69 | 1.15 | +0.07 | 31.1% | 605 | 31.1% | -0.95 | 76.20 | 74.80 | 77.60 | — |
| — | 0.87 | 1.34 | 1.10 | +0.06 | 31.2% | 610 | 31.2% | -0.97 | 81.03 | 79.60 | 82.45 | — |
| — | 0.20 | 0.66 | 0.43 | — | — | 630 | 31.6% | -1.00 | 101.08 | 99.25 | 102.90 | — |
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.