Spot 512.24
· 400 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 117.25 | 122.05 | 119.65 | +0.84 | 59.1% | 410 | 59.1% | -0.17 | 14.90 | 13.30 | 16.50 | — |
| — | 109.85 | 115.30 | 112.58 | +0.81 | 58.9% | 420 | 58.9% | -0.19 | 16.25 | 15.70 | 16.80 | — |
| — | 102.55 | 107.45 | 105.00 | +0.79 | 58.7% | 430 | 58.7% | -0.21 | 18.98 | 16.30 | 21.65 | — |
| — | 95.45 | 99.40 | 97.42 | +0.76 | 58.5% | 440 | 58.5% | -0.24 | 22.95 | 21.15 | 24.75 | — |
| — | 89.05 | 94.45 | 91.75 | +0.74 | 58.4% | 450 | 58.4% | -0.26 | 25.48 | 25.00 | 25.95 | — |
| — | 82.70 | 87.40 | 85.05 | +0.71 | 58.2% | 460 | 58.2% | -0.29 | 28.93 | 28.60 | 29.25 | — |
| — | 75.50 | 81.85 | 78.67 | +0.69 | 58.1% | 470 | 58.1% | -0.32 | 33.20 | 31.90 | 34.50 | — |
| — | 71.00 | 76.45 | 73.72 | +0.66 | 58.1% | 480 | 58.1% | -0.35 | 37.95 | 36.00 | 39.90 | — |
| — | 66.25 | 70.30 | 68.28 | +0.63 | 58.0% | 490 | 58.0% | -0.37 | 42.33 | 40.50 | 44.15 | — |
| — | 62.20 | 63.95 | 63.08 | +0.60 | 58.0% | 500 | 58.0% | -0.40 | 47.50 | 45.90 | 49.10 | — |
| — | 52.50 | 56.30 | 54.40 | +0.54 | 57.9% | 520 | 57.9% | -0.46 | 57.23 | 54.60 | 59.85 | — |
| — | 43.00 | 48.35 | 45.67 | +0.49 | 58.0% | 540 | 58.0% | -0.52 | 69.40 | 67.15 | 71.65 | — |
| — | 36.05 | 39.80 | 37.92 | +0.44 | 58.1% | 560 | 58.1% | -0.57 | 82.17 | 79.70 | 84.65 | — |
| — | 30.10 | 35.65 | 32.88 | +0.39 | 58.2% | 580 | 58.2% | -0.62 | 95.40 | 92.75 | 98.05 | — |
| — | 25.75 | 29.20 | 27.48 | +0.34 | 58.4% | 600 | 58.4% | -0.67 | 111.25 | 107.50 | 115.00 | — |
| — | 23.15 | 26.65 | 24.90 | +0.32 | 58.5% | 610 | 58.5% | -0.69 | 118.45 | 115.75 | 121.15 | — |
| — | 20.70 | 25.30 | 23.00 | +0.30 | 58.6% | 620 | 58.6% | -0.71 | 125.62 | 122.15 | 129.10 | — |
| — | 19.80 | 22.70 | 21.25 | +0.28 | 58.7% | 630 | 58.7% | -0.73 | 134.47 | 131.70 | 137.25 | — |
| — | 17.05 | 20.00 | 18.52 | +0.26 | 58.9% | 640 | 58.9% | -0.75 | 142.47 | 139.50 | 145.45 | — |
| — | 13.90 | 19.15 | 16.52 | +0.23 | 59.2% | 660 | 59.2% | -0.78 | 159.65 | 156.90 | 162.40 | — |
| — | 11.30 | 15.00 | 13.15 | +0.20 | 59.5% | 680 | 59.5% | -0.82 | 177.15 | 174.40 | 179.90 | — |
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.