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 | |
| — | 109.95 | 112.70 | 111.33 | +0.92 | 33.9% | 425 | 33.9% | -0.08 | 3.31 | 2.67 | 3.95 | — |
| — | 92.15 | 94.75 | 93.45 | — | — | 445 | — | — | 4.88 | 3.80 | 5.95 | — |
| — | 79.30 | 81.85 | 80.58 | — | — | 460 | — | — | 7.10 | 6.90 | 7.30 | — |
| — | 67.15 | 69.20 | 68.17 | +0.80 | 30.9% | 475 | — | — | 9.93 | 9.60 | 10.25 | — |
| — | 59.30 | 62.10 | 60.70 | — | — | 485 | — | — | 12.18 | 11.75 | 12.60 | — |
| — | 52.25 | 54.50 | 53.38 | — | — | 495 | 30.0% | -0.29 | 15.38 | 14.35 | 16.40 | — |
| — | 45.45 | 47.80 | 46.62 | +0.67 | 29.6% | 505 | 29.6% | -0.33 | 18.05 | 16.80 | 19.30 | — |
| — | 42.50 | 44.15 | 43.33 | +0.65 | 29.4% | 510 | — | — | 20.00 | 18.60 | 21.40 | — |
| — | 39.10 | 41.70 | 40.40 | — | — | 515 | 29.2% | -0.38 | 22.35 | 21.15 | 23.55 | — |
| — | 36.60 | 38.10 | 37.35 | +0.60 | 29.0% | 520 | — | — | 24.02 | 23.40 | 24.65 | — |
| — | 33.40 | 35.40 | 34.40 | — | — | 525 | — | — | 26.05 | 24.55 | 27.55 | — |
| — | 31.65 | 32.45 | 32.05 | — | — | 530 | — | — | 28.38 | 27.15 | 29.60 | — |
| — | 28.10 | 30.40 | 29.25 | +0.52 | 28.6% | 535 | 28.6% | -0.49 | 30.90 | 29.60 | 32.20 | — |
| — | 25.85 | 27.70 | 26.77 | +0.50 | 28.4% | 540 | — | — | 33.50 | 32.65 | 34.35 | — |
| — | 23.40 | 25.55 | 24.48 | — | — | 545 | — | — | 36.20 | 34.75 | 37.65 | — |
| — | 20.00 | 21.50 | 20.75 | — | — | 555 | 28.0% | -0.60 | 42.35 | 41.25 | 43.45 | — |
| — | 16.25 | 17.75 | 17.00 | — | — | 565 | 27.8% | -0.65 | 48.62 | 47.25 | 50.00 | — |
| — | 11.20 | 13.05 | 12.12 | +0.30 | 27.5% | 580 | 27.5% | -0.73 | 59.27 | 57.85 | 60.70 | — |
| — | 8.50 | 10.05 | 9.28 | +0.23 | 27.3% | 595 | 27.3% | -0.79 | 71.20 | 69.85 | 72.55 | — |
| — | 4.80 | 6.90 | 5.85 | +0.18 | 27.1% | 610 | 27.1% | -0.85 | 83.92 | 82.55 | 85.30 | — |
| — | 3.00 | 4.85 | 3.92 | +0.12 | 27.0% | 630 | 27.0% | -0.91 | 101.97 | 100.55 | 103.40 | — |
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.