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 | |
| — | 112.45 | 115.40 | 113.92 | — | — | 430 | — | — | 8.12 | 7.40 | 8.85 | — |
| — | 104.15 | 106.80 | 105.47 | — | — | 440 | — | — | 9.60 | 8.45 | 10.75 | — |
| — | 96.25 | 98.65 | 97.45 | +0.83 | 32.5% | 450 | 32.5% | -0.17 | 11.55 | 11.00 | 12.10 | — |
| — | 88.50 | 90.80 | 89.65 | — | — | 460 | — | — | 13.62 | 13.15 | 14.10 | — |
| — | 81.00 | 83.60 | 82.30 | +0.77 | 31.8% | 470 | 31.8% | -0.23 | 16.05 | 15.45 | 16.65 | — |
| — | 73.80 | 76.45 | 75.12 | +0.74 | 31.5% | 480 | 31.5% | -0.26 | 18.80 | 17.40 | 20.20 | — |
| — | 67.00 | 69.00 | 68.00 | +0.71 | 31.2% | 490 | 31.2% | -0.29 | 21.73 | 21.25 | 22.20 | — |
| — | 60.95 | 62.95 | 61.95 | +0.68 | 30.9% | 500 | 30.9% | -0.33 | 25.50 | 24.40 | 26.60 | — |
| — | 54.75 | 56.55 | 55.65 | +0.64 | 30.6% | 510 | 30.6% | -0.37 | 29.05 | 27.80 | 30.30 | — |
| — | 49.00 | 51.30 | 50.15 | +0.61 | 30.4% | 520 | 30.4% | -0.41 | 33.33 | 31.90 | 34.75 | — |
| — | 44.00 | 45.60 | 44.80 | +0.57 | 30.2% | 530 | 30.2% | -0.45 | 37.83 | 36.30 | 39.35 | — |
| — | 38.75 | 40.50 | 39.62 | +0.53 | 30.0% | 540 | 30.0% | -0.49 | 42.85 | 41.55 | 44.15 | — |
| — | 33.95 | 36.10 | 35.02 | +0.49 | 29.8% | 550 | 29.8% | -0.53 | 48.30 | 46.90 | 49.70 | — |
| — | 29.60 | 32.55 | 31.07 | +0.45 | 29.6% | 560 | 29.6% | -0.57 | 53.90 | 52.70 | 55.10 | — |
| — | 25.95 | 28.60 | 27.27 | +0.42 | 29.4% | 570 | 29.4% | -0.61 | 60.50 | 59.10 | 61.90 | — |
| — | 22.70 | 25.20 | 23.95 | +0.38 | 29.3% | 580 | 29.3% | -0.65 | 67.20 | 65.80 | 68.60 | — |
| — | 19.50 | 21.70 | 20.60 | +0.35 | 29.2% | 590 | 29.2% | -0.68 | 74.17 | 72.80 | 75.55 | — |
| — | 17.65 | 18.60 | 18.12 | +0.31 | 29.1% | 600 | 29.1% | -0.72 | 81.58 | 80.20 | 82.95 | — |
| — | 15.70 | 17.70 | 16.70 | +0.30 | 29.0% | 605 | 29.0% | -0.74 | 85.50 | 84.10 | 86.90 | — |
| — | 12.95 | 16.20 | 14.57 | +0.27 | 28.9% | 615 | 28.9% | -0.77 | 93.25 | 92.05 | 94.45 | — |
| — | 10.85 | 12.25 | 11.55 | +0.22 | 28.8% | 630 | 28.8% | -0.82 | 105.92 | 104.50 | 107.35 | — |
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.