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 | |
| — | 136.30 | 143.00 | 139.65 | +0.81 | 55.5% | 400 | 55.5% | -0.19 | 24.05 | 21.85 | 26.25 | — |
| — | 129.15 | 135.95 | 132.55 | +0.79 | 55.3% | 410 | 55.3% | -0.21 | 26.80 | 24.30 | 29.30 | — |
| — | 122.85 | 129.00 | 125.92 | +0.78 | 55.2% | 420 | 55.2% | -0.23 | 30.00 | 27.25 | 32.75 | — |
| — | 116.00 | 122.00 | 119.00 | +0.76 | 55.1% | 430 | 55.1% | -0.25 | 33.38 | 30.60 | 36.15 | — |
| — | 109.60 | 115.95 | 112.78 | +0.74 | 55.0% | 440 | 55.0% | -0.27 | 37.35 | 34.75 | 39.95 | — |
| — | 103.65 | 110.95 | 107.30 | +0.72 | 54.9% | 450 | 54.9% | -0.29 | 41.12 | 38.30 | 43.95 | — |
| — | 99.20 | 104.35 | 101.78 | +0.70 | 54.8% | 460 | 54.8% | -0.31 | 45.52 | 42.45 | 48.60 | — |
| — | 93.40 | 99.05 | 96.22 | +0.67 | 54.8% | 470 | 54.8% | -0.33 | 50.25 | 47.40 | 53.10 | — |
| — | 89.05 | 94.15 | 91.60 | +0.65 | 54.7% | 480 | 54.7% | -0.35 | 54.95 | 52.45 | 57.45 | — |
| — | 84.10 | 89.40 | 86.75 | +0.63 | 54.7% | 490 | 54.7% | -0.37 | 59.52 | 57.25 | 61.80 | — |
| — | 78.10 | 84.75 | 81.42 | +0.61 | 54.7% | 500 | 54.7% | -0.39 | 64.80 | 62.25 | 67.35 | — |
| — | 69.50 | 75.70 | 72.60 | +0.57 | 54.7% | 520 | 54.7% | -0.44 | 76.33 | 73.25 | 79.40 | — |
| — | 62.50 | 66.80 | 64.65 | +0.53 | 54.8% | 540 | 54.8% | -0.48 | 88.35 | 85.40 | 91.30 | — |
| — | 54.80 | 60.35 | 57.58 | +0.49 | 54.9% | 560 | 54.9% | -0.52 | 101.03 | 98.15 | 103.90 | — |
| — | 48.55 | 53.75 | 51.15 | +0.45 | 55.1% | 580 | 55.1% | -0.56 | 114.85 | 112.00 | 117.70 | — |
| — | 42.90 | 48.05 | 45.48 | +0.42 | 55.3% | 600 | 55.3% | -0.60 | 128.57 | 126.25 | 130.90 | — |
| — | 39.85 | 46.45 | 43.15 | +0.40 | 55.4% | 610 | 55.4% | -0.61 | 136.30 | 133.10 | 139.50 | — |
| — | 37.50 | 42.75 | 40.12 | +0.38 | 55.5% | 620 | 55.5% | -0.63 | 142.40 | 140.00 | 144.80 | — |
| — | 35.25 | 41.85 | 38.55 | +0.37 | 55.6% | 630 | 55.6% | -0.65 | 151.05 | 148.55 | 153.55 | — |
| — | 33.05 | 38.70 | 35.88 | +0.35 | 55.8% | 640 | 55.8% | -0.67 | 158.15 | 155.80 | 160.50 | — |
| — | 29.20 | 35.90 | 32.55 | +0.32 | 56.0% | 660 | 56.0% | -0.70 | 175.25 | 172.20 | 178.30 | — |
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.