Spot 509.50
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.05 | 106.95 | 105.50 | +0.97 | 26.0% | 410 | 26.0% | -0.04 | 1.00 | 0.85 | 1.16 | — |
| — | 84.70 | 87.60 | 86.15 | +0.95 | 23.3% | 430 | 23.3% | -0.06 | 1.47 | 1.35 | 1.59 | — |
| — | 70.50 | 73.30 | 71.90 | +0.92 | 21.5% | 445 | 21.5% | -0.08 | 2.00 | 1.87 | 2.12 | — |
| — | 57.00 | 59.45 | 58.23 | +0.88 | 19.8% | 460 | 19.8% | -0.12 | 2.92 | 2.70 | 3.15 | — |
| — | 47.65 | 50.60 | 49.12 | +0.84 | 18.8% | 470 | 18.8% | -0.16 | 4.00 | 3.80 | 4.20 | — |
| — | 39.90 | 42.45 | 41.17 | +0.79 | 18.0% | 480 | 18.0% | -0.21 | 5.38 | 5.00 | 5.75 | — |
| — | 32.05 | 34.55 | 33.30 | +0.73 | 17.2% | 490 | 17.2% | -0.28 | 7.60 | 7.15 | 8.05 | — |
| — | 28.00 | 30.95 | 29.48 | +0.69 | 16.9% | 495 | 16.9% | -0.32 | 8.85 | 8.30 | 9.40 | — |
| — | 24.80 | 26.60 | 25.70 | +0.65 | 16.6% | 500 | 16.6% | -0.36 | 10.35 | 10.00 | 10.70 | — |
| — | 21.80 | 23.35 | 22.57 | +0.61 | 16.4% | 505 | 16.4% | -0.41 | 12.28 | 11.70 | 12.85 | — |
| — | 18.90 | 20.15 | 19.52 | +0.56 | 16.2% | 510 | 16.2% | -0.46 | 14.32 | 13.70 | 14.95 | — |
| — | 16.25 | 17.30 | 16.77 | +0.51 | 16.0% | 515 | 16.0% | -0.51 | 16.65 | 16.20 | 17.10 | — |
| — | 13.80 | 14.75 | 14.28 | +0.47 | 15.8% | 520 | 15.8% | -0.57 | 19.12 | 18.25 | 20.00 | — |
| — | 11.55 | 12.50 | 12.03 | +0.42 | 15.7% | 525 | 15.7% | -0.62 | 22.30 | 21.60 | 23.00 | — |
| — | 9.80 | 10.45 | 10.12 | +0.37 | 15.6% | 530 | 15.6% | -0.68 | 25.15 | 23.90 | 26.40 | — |
| — | 6.55 | 7.20 | 6.88 | +0.28 | 15.5% | 540 | 15.5% | -0.78 | 32.58 | 31.25 | 33.90 | — |
| — | 4.25 | 4.85 | 4.55 | +0.21 | 15.6% | 550 | 15.6% | -0.87 | 41.15 | 40.05 | 42.25 | — |
| — | 2.78 | 3.25 | 3.02 | +0.15 | 15.7% | 560 | 15.7% | -0.95 | 50.35 | 48.55 | 52.15 | — |
| — | 1.43 | 1.82 | 1.62 | +0.09 | 16.0% | 575 | 16.0% | -1.00 | 65.55 | 64.05 | 67.05 | 0 |
| 672 | 0.81 | 1.13 | 0.97 | +0.05 | 16.5% | 590 | 16.5% | -1.00 | 80.55 | 79.05 | 82.05 | 0 |
| 377 | 0.38 | 0.71 | 0.55 | +0.03 | 17.3% | 610 | 17.3% | -1.00 | 100.55 | 99.05 | 102.05 | — |
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.