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 | |
| — | 106.20 | 109.55 | 107.88 | +0.96 | 24.3% | 410 | 24.3% | -0.04 | 1.37 | 1.20 | 1.54 | — |
| — | 96.60 | 99.60 | 98.10 | +0.95 | 23.2% | 420 | 23.2% | -0.05 | 1.52 | 1.35 | 1.70 | — |
| — | 87.00 | 89.80 | 88.40 | +0.94 | 22.1% | 430 | 22.1% | -0.07 | 1.90 | 1.67 | 2.12 | — |
| — | 77.60 | 80.95 | 79.28 | +0.92 | 21.1% | 440 | 21.1% | -0.08 | 2.40 | 2.09 | 2.70 | — |
| — | 68.35 | 71.10 | 69.72 | +0.90 | 20.2% | 450 | 20.2% | -0.11 | 2.96 | 2.66 | 3.25 | — |
| — | 59.55 | 62.30 | 60.92 | +0.87 | 19.3% | 460 | 19.3% | -0.14 | 3.75 | 3.45 | 4.05 | — |
| — | 50.60 | 53.60 | 52.10 | +0.83 | 18.6% | 470 | 18.6% | -0.18 | 5.03 | 4.55 | 5.50 | — |
| — | 42.30 | 45.30 | 43.80 | +0.78 | 17.9% | 480 | 17.9% | -0.23 | 6.70 | 6.10 | 7.30 | — |
| — | 35.05 | 37.75 | 36.40 | +0.72 | 17.3% | 490 | 17.3% | -0.29 | 8.95 | 8.20 | 9.70 | — |
| — | 28.25 | 30.65 | 29.45 | +0.65 | 16.8% | 500 | 16.8% | -0.36 | 11.93 | 11.05 | 12.80 | — |
| — | 22.40 | 23.30 | 22.85 | +0.57 | 16.4% | 510 | 16.4% | -0.45 | 15.72 | 14.70 | 16.75 | — |
| — | 16.65 | 18.05 | 17.35 | +0.49 | 16.1% | 520 | 16.1% | -0.54 | 20.62 | 19.45 | 21.80 | — |
| — | 12.25 | 13.45 | 12.85 | +0.41 | 15.9% | 530 | 15.9% | -0.64 | 26.38 | 24.95 | 27.80 | — |
| — | 8.75 | 9.80 | 9.28 | +0.33 | 15.7% | 540 | 15.7% | -0.74 | 33.42 | 31.80 | 35.05 | — |
| — | 6.05 | 7.00 | 6.53 | +0.26 | 15.7% | 550 | 15.7% | -0.83 | 41.50 | 40.00 | 43.00 | — |
| — | 4.10 | 4.95 | 4.53 | +0.20 | 15.7% | 560 | 15.7% | -0.91 | 50.42 | 48.85 | 52.00 | — |
| — | 2.73 | 3.45 | 3.09 | +0.15 | 15.7% | 570 | 15.7% | -0.98 | 60.33 | 58.40 | 62.25 | — |
| — | 1.90 | 2.38 | 2.14 | +0.11 | 15.9% | 580 | 15.9% | -1.00 | 70.12 | 68.40 | 71.85 | — |
| — | 1.28 | 1.75 | 1.51 | +0.08 | 16.1% | 590 | 16.1% | -1.00 | 80.12 | 78.40 | 81.85 | — |
| — | 0.90 | 1.21 | 1.05 | +0.06 | 16.3% | 600 | 16.3% | -1.00 | 90.12 | 88.40 | 91.85 | — |
| — | 0.64 | 1.03 | 0.83 | +0.05 | 16.7% | 610 | 16.7% | -1.00 | 100.15 | 98.45 | 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.