Spot 509.53
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 04:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.55 | 107.95 | 103.75 | +0.93 | 55.5% | 410 | 55.5% | -0.07 | 2.02 | 1.00 | 3.05 | — |
| — | 95.05 | 103.40 | 99.22 | +0.92 | 55.3% | 415 | 55.3% | -0.08 | 2.77 | 1.60 | 3.95 | — |
| — | 57.70 | 66.00 | 61.85 | +0.78 | 54.3% | 460 | 54.3% | -0.22 | 11.43 | 8.85 | 14.00 | — |
| — | 54.25 | 62.75 | 58.50 | +0.76 | 54.3% | 465 | 54.3% | -0.24 | 12.40 | 9.95 | 14.85 | — |
| — | 50.75 | 58.15 | 54.45 | +0.73 | 54.2% | 470 | 54.2% | -0.27 | 14.43 | 11.85 | 17.00 | — |
| — | 47.00 | 53.85 | 50.42 | +0.71 | 54.2% | 475 | 54.2% | -0.29 | 15.95 | 13.20 | 18.70 | — |
| — | 45.90 | 50.30 | 48.10 | +0.69 | 54.2% | 480 | 54.2% | -0.31 | 17.38 | 16.00 | 18.75 | — |
| — | 41.90 | 47.15 | 44.52 | +0.66 | 54.2% | 485 | 54.2% | -0.34 | 19.88 | 17.60 | 22.15 | — |
| — | 38.35 | 43.45 | 40.90 | +0.64 | 54.2% | 490 | 54.2% | -0.36 | 22.10 | 20.00 | 24.20 | — |
| — | 35.15 | 41.50 | 38.33 | +0.61 | 54.2% | 495 | 54.2% | -0.39 | 23.90 | 21.20 | 26.60 | — |
| — | 34.05 | 38.35 | 36.20 | +0.59 | 54.2% | 500 | 54.2% | -0.41 | 26.70 | 24.45 | 28.95 | — |
| — | 30.70 | 35.10 | 32.90 | +0.56 | 54.2% | 505 | 54.2% | -0.44 | 27.70 | 26.15 | 29.25 | — |
| — | 28.45 | 33.55 | 31.00 | +0.54 | 54.2% | 510 | 54.2% | -0.47 | 30.85 | 28.60 | 33.10 | — |
| — | 26.20 | 31.45 | 28.82 | — | — | 515 | — | — | 33.20 | 31.50 | 34.90 | — |
| — | 24.00 | 29.45 | 26.73 | +0.49 | 54.3% | 520 | 54.3% | -0.52 | 36.40 | 34.45 | 38.35 | — |
| — | 23.50 | 27.30 | 25.40 | +0.46 | 54.3% | 525 | 54.3% | -0.54 | 40.30 | 37.40 | 43.20 | — |
| — | 20.15 | 25.90 | 23.02 | +0.44 | 54.4% | 530 | 54.4% | -0.57 | 43.67 | 41.00 | 46.35 | — |
| — | 18.85 | 23.35 | 21.10 | — | — | 535 | — | — | 46.50 | 44.05 | 48.95 | — |
| — | 18.00 | 21.00 | 19.50 | — | — | 540 | — | — | 49.58 | 47.10 | 52.05 | — |
| — | 14.90 | 21.05 | 17.98 | — | — | 545 | — | — | 53.42 | 51.10 | 55.75 | — |
| — | 13.10 | 19.15 | 16.12 | — | — | 550 | — | — | 56.98 | 53.95 | 60.00 | — |
| — | 12.60 | 17.65 | 15.12 | +0.32 | 54.8% | 555 | — | — | 60.52 | 58.30 | 62.75 | — |
| — | 12.10 | 16.00 | 14.05 | — | — | 560 | — | — | 62.83 | 59.85 | 65.80 | — |
| — | 4.65 | 8.85 | 6.75 | — | — | 605 | — | — | 99.67 | 96.25 | 103.10 | — |
| — | 3.20 | 8.25 | 5.72 | — | — | 610 | — | — | 104.92 | 100.55 | 109.30 | — |
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.