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 | |
| — | 132.35 | 138.85 | 135.60 | +0.80 | 59.2% | 410 | 59.2% | -0.21 | 26.15 | 23.80 | 28.50 | — |
| — | 125.35 | 130.90 | 128.12 | +0.78 | 59.0% | 420 | 59.0% | -0.22 | 29.00 | 26.00 | 32.00 | — |
| — | 117.70 | 124.55 | 121.12 | +0.76 | 58.8% | 430 | 58.8% | -0.24 | 32.95 | 30.85 | 35.05 | — |
| — | 112.80 | 119.00 | 115.90 | +0.74 | 58.7% | 440 | 58.7% | -0.26 | 36.15 | 34.10 | 38.20 | — |
| — | 105.35 | 112.90 | 109.12 | +0.72 | 58.5% | 450 | 58.5% | -0.28 | 40.30 | 37.75 | 42.85 | — |
| — | 101.10 | 106.95 | 104.03 | +0.70 | 58.4% | 460 | — | — | 43.65 | 41.15 | 46.15 | — |
| — | 94.10 | 101.70 | 97.90 | — | — | 470 | — | — | 48.88 | 46.85 | 50.90 | — |
| — | 89.55 | 96.45 | 93.00 | — | — | 480 | — | — | 53.60 | 51.15 | 56.05 | — |
| — | 85.55 | 89.40 | 87.47 | — | — | 490 | — | — | 58.60 | 56.30 | 60.90 | — |
| — | 79.10 | 86.30 | 82.70 | — | — | 500 | — | — | 63.27 | 61.85 | 64.70 | — |
| — | 76.10 | 81.20 | 78.65 | — | — | 510 | — | — | 69.15 | 66.85 | 71.45 | — |
| — | 71.40 | 75.95 | 73.67 | — | — | 520 | — | — | 74.55 | 72.35 | 76.75 | — |
| — | 67.35 | 72.55 | 69.95 | — | — | 530 | — | — | 80.30 | 77.90 | 82.70 | — |
| — | 64.45 | 68.80 | 66.62 | — | — | 540 | — | — | 85.90 | 83.15 | 88.65 | — |
| — | 60.85 | 65.35 | 63.10 | — | — | 550 | 58.0% | -0.50 | 92.33 | 89.90 | 94.75 | — |
| — | 56.05 | 60.65 | 58.35 | — | — | 560 | 58.0% | -0.52 | 98.50 | 96.25 | 100.75 | — |
| — | 52.60 | 57.50 | 55.05 | — | — | 570 | 58.0% | -0.54 | 104.92 | 102.25 | 107.60 | — |
| — | 50.80 | 54.30 | 52.55 | — | — | 580 | 58.1% | -0.56 | 111.33 | 108.45 | 114.20 | — |
| — | 46.50 | 51.40 | 48.95 | — | — | 590 | — | — | 118.00 | 115.20 | 120.80 | — |
| — | 45.05 | 48.75 | 46.90 | — | — | 600 | — | — | 125.33 | 122.50 | 128.15 | — |
| — | 42.35 | 45.35 | 43.85 | +0.40 | 58.2% | 610 | 58.2% | -0.61 | 132.03 | 128.60 | 135.45 | — |
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.