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 | |
| — | 106.25 | 109.60 | 107.92 | +0.96 | 24.2% | 410 | 24.2% | -0.04 | 1.36 | 1.20 | 1.52 | — |
| — | 96.50 | 100.15 | 98.33 | +0.95 | 23.1% | 420 | 23.1% | -0.05 | 1.61 | 1.45 | 1.78 | — |
| — | 87.45 | 90.20 | 88.83 | +0.94 | 22.0% | 430 | 22.0% | -0.07 | 1.94 | 1.80 | 2.07 | — |
| — | 77.95 | 81.20 | 79.58 | +0.92 | 21.1% | 440 | 21.1% | -0.08 | 2.46 | 2.25 | 2.68 | — |
| — | 68.55 | 71.50 | 70.03 | +0.90 | 20.2% | 450 | 20.2% | -0.11 | 3.12 | 3.00 | 3.25 | — |
| — | 60.20 | 62.95 | 61.58 | +0.87 | 19.3% | 460 | 19.3% | -0.14 | 3.95 | 3.75 | 4.15 | — |
| — | 51.25 | 53.55 | 52.40 | +0.83 | 18.6% | 470 | 18.6% | -0.18 | 5.22 | 4.90 | 5.55 | — |
| — | 42.85 | 45.50 | 44.17 | +0.78 | 17.9% | 480 | 17.9% | -0.23 | 6.83 | 6.50 | 7.15 | — |
| — | 35.10 | 37.55 | 36.33 | +0.72 | 17.3% | 490 | 17.3% | -0.29 | 9.05 | 8.60 | 9.50 | — |
| — | 28.75 | 30.00 | 29.38 | +0.65 | 16.8% | 500 | 16.8% | -0.36 | 11.80 | 11.20 | 12.40 | — |
| 10,737 | 22.50 | 23.65 | 23.07 | +0.57 | 16.3% | 510 | 16.3% | -0.45 | 15.62 | 14.85 | 16.40 | 1,013 |
| — | 17.00 | 18.00 | 17.50 | +0.49 | 16.0% | 520 | 16.0% | -0.54 | 20.50 | 19.50 | 21.50 | — |
| — | 12.55 | 13.50 | 13.03 | +0.41 | 15.8% | 530 | 15.8% | -0.64 | 26.45 | 25.45 | 27.45 | — |
| — | 8.95 | 9.85 | 9.40 | +0.33 | 15.7% | 540 | 15.7% | -0.74 | 33.00 | 31.75 | 34.25 | — |
| — | 6.40 | 7.00 | 6.70 | +0.26 | 15.6% | 550 | 15.6% | -0.83 | 41.25 | 39.45 | 43.05 | — |
| — | 4.35 | 4.95 | 4.65 | +0.20 | 15.6% | 560 | 15.6% | -0.91 | 50.60 | 49.05 | 52.15 | — |
| — | 2.99 | 3.50 | 3.25 | +0.15 | 15.7% | 570 | 15.7% | -0.98 | 60.33 | 58.60 | 62.05 | — |
| — | 2.01 | 2.48 | 2.25 | +0.11 | 15.8% | 580 | 15.8% | -1.00 | 70.38 | 68.70 | 72.05 | — |
| — | 1.36 | 1.79 | 1.57 | +0.08 | 16.0% | 590 | 16.0% | -1.00 | 80.33 | 78.60 | 82.05 | — |
| — | 1.15 | 1.30 | 1.23 | +0.06 | 16.3% | 600 | 16.3% | -1.00 | 90.33 | 88.55 | 92.10 | — |
| — | 0.71 | 1.09 | 0.90 | +0.05 | 16.6% | 610 | 16.6% | -1.00 | 100.28 | 98.50 | 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.