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 | |
| — | 115.05 | 122.15 | 118.60 | — | — | 410 | — | — | 16.05 | 12.60 | 19.50 | — |
| — | 107.70 | 113.30 | 110.50 | — | — | 420 | — | — | 18.35 | 17.25 | 19.45 | — |
| — | 100.60 | 106.20 | 103.40 | — | — | 430 | — | — | 20.98 | 19.45 | 22.50 | — |
| — | 93.75 | 100.50 | 97.12 | — | — | 440 | — | — | 23.60 | 21.20 | 26.00 | — |
| — | 87.05 | 93.00 | 90.03 | — | — | 450 | — | — | 27.12 | 25.30 | 28.95 | — |
| — | 80.85 | 86.85 | 83.85 | — | — | 460 | — | — | 30.73 | 27.45 | 34.00 | — |
| — | 75.40 | 80.95 | 78.17 | — | — | 470 | — | — | 35.88 | 33.70 | 38.05 | — |
| — | 69.30 | 75.45 | 72.38 | — | — | 480 | — | — | 39.75 | 36.75 | 42.75 | — |
| — | 64.15 | 70.25 | 67.20 | — | — | 490 | — | — | 44.70 | 42.85 | 46.55 | — |
| — | 59.65 | 64.50 | 62.08 | — | — | 500 | — | — | 49.45 | 47.60 | 51.30 | — |
| — | 54.50 | 60.20 | 57.35 | +0.57 | 53.3% | 510 | 53.3% | -0.44 | 55.10 | 52.40 | 57.80 | — |
| — | 50.85 | 56.65 | 53.75 | +0.54 | 53.3% | 520 | 53.3% | -0.46 | 60.27 | 57.70 | 62.85 | — |
| — | 46.90 | 52.15 | 49.52 | +0.51 | 53.3% | 530 | 53.3% | -0.49 | 66.28 | 63.90 | 68.65 | — |
| — | 42.60 | 48.35 | 45.48 | +0.49 | 53.3% | 540 | 53.3% | -0.52 | 72.58 | 70.10 | 75.05 | — |
| — | 38.80 | 44.90 | 41.85 | +0.46 | 53.4% | 550 | 53.4% | -0.55 | 79.03 | 76.55 | 81.50 | — |
| — | 36.60 | 42.00 | 39.30 | +0.44 | 53.5% | 560 | 53.5% | -0.57 | 85.75 | 83.25 | 88.25 | — |
| — | 30.10 | 34.45 | 32.27 | +0.39 | 53.7% | 580 | 53.7% | -0.62 | 100.00 | 96.90 | 103.10 | — |
| — | 26.00 | 29.90 | 27.95 | +0.34 | 53.9% | 600 | 53.9% | -0.67 | 113.95 | 111.90 | 116.00 | — |
| — | 22.80 | 28.25 | 25.52 | +0.32 | 54.0% | 610 | 54.0% | -0.69 | 122.30 | 118.90 | 125.70 | — |
| — | 21.40 | 26.95 | 24.18 | +0.30 | 54.2% | 620 | 54.2% | -0.71 | 129.65 | 127.70 | 131.60 | — |
| — | 18.70 | 25.20 | 21.95 | +0.28 | 54.4% | 630 | 54.4% | -0.73 | 138.00 | 134.25 | 141.75 | — |
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.