Spot 509.58
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.10 | 107.35 | 105.72 | +0.97 | 25.6% | 410 | 25.6% | -0.04 | 1.00 | 0.85 | 1.15 | — |
| — | 84.75 | 88.05 | 86.40 | +0.95 | 23.0% | 430 | 23.0% | -0.06 | 1.41 | 1.19 | 1.62 | — |
| — | 70.40 | 73.30 | 71.85 | +0.92 | 21.2% | 445 | 21.2% | -0.08 | 1.94 | 1.67 | 2.21 | — |
| — | 56.45 | 59.60 | 58.02 | +0.88 | 19.7% | 460 | 19.7% | -0.12 | 2.87 | 2.54 | 3.20 | — |
| — | 47.55 | 50.75 | 49.15 | +0.84 | 18.8% | 470 | 18.8% | -0.16 | 3.88 | 3.45 | 4.30 | — |
| — | 39.00 | 41.95 | 40.48 | +0.79 | 18.0% | 480 | 18.0% | -0.21 | 5.17 | 4.80 | 5.55 | — |
| — | 31.55 | 34.25 | 32.90 | +0.73 | 17.3% | 490 | 17.3% | -0.28 | 7.40 | 6.80 | 8.00 | — |
| — | 28.00 | 30.50 | 29.25 | +0.69 | 17.0% | 495 | 17.0% | -0.32 | 8.78 | 8.10 | 9.45 | — |
| — | 23.95 | 26.65 | 25.30 | +0.65 | 16.7% | 500 | 16.7% | -0.36 | 10.35 | 9.80 | 10.90 | — |
| — | 21.30 | 23.30 | 22.30 | +0.61 | 16.4% | 505 | 16.4% | -0.41 | 12.12 | 11.30 | 12.95 | — |
| — | 18.50 | 20.10 | 19.30 | +0.56 | 16.2% | 510 | 16.2% | -0.46 | 14.15 | 13.30 | 15.00 | — |
| — | 15.85 | 17.20 | 16.52 | +0.51 | 16.0% | 515 | 16.0% | -0.51 | 16.52 | 15.70 | 17.35 | — |
| — | 13.40 | 14.70 | 14.05 | +0.47 | 15.9% | 520 | 15.9% | -0.57 | 19.15 | 18.10 | 20.20 | — |
| — | 11.20 | 12.40 | 11.80 | +0.42 | 15.7% | 525 | 15.7% | -0.62 | 22.07 | 20.95 | 23.20 | — |
| — | 9.40 | 10.40 | 9.90 | +0.37 | 15.6% | 530 | 15.6% | -0.68 | 24.90 | 24.15 | 25.65 | — |
| — | 6.40 | 7.00 | 6.70 | +0.28 | 15.5% | 540 | 15.5% | -0.78 | 32.48 | 30.95 | 34.00 | — |
| — | 4.15 | 4.55 | 4.35 | +0.21 | 15.4% | 550 | 15.4% | -0.87 | 40.95 | 39.50 | 42.40 | — |
| — | 2.49 | 3.15 | 2.82 | +0.15 | 15.5% | 560 | 15.5% | -0.95 | 50.42 | 48.85 | 52.00 | — |
| — | 1.28 | 1.73 | 1.50 | +0.09 | 15.7% | 575 | 15.7% | -1.00 | 65.38 | 63.90 | 66.85 | — |
| — | 0.76 | 1.08 | 0.92 | +0.05 | 16.1% | 590 | 16.1% | -1.00 | 80.30 | 78.75 | 81.85 | — |
| — | 0.38 | 0.68 | 0.53 | +0.03 | 16.9% | 610 | 16.9% | -1.00 | 100.45 | 99.05 | 101.85 | — |
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.