Spot 518.19
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.20 | 109.35 | 107.28 | — | — | 415 | 26.7% | -0.04 | 1.23 | 1.10 | 1.36 | — |
| — | 85.90 | 90.30 | 88.10 | +0.95 | 23.8% | 435 | 23.8% | -0.06 | 1.75 | 1.59 | 1.90 | — |
| — | 71.65 | 76.00 | 73.83 | +0.92 | 21.8% | 450 | 21.8% | -0.08 | 2.30 | 2.14 | 2.46 | — |
| — | 57.70 | 62.00 | 59.85 | +0.89 | 19.8% | 465 | 19.8% | -0.12 | 3.15 | 2.96 | 3.35 | — |
| — | 48.80 | 52.90 | 50.85 | +0.86 | 18.6% | 475 | 18.6% | -0.15 | 3.95 | 3.75 | 4.15 | — |
| — | 40.10 | 44.00 | 42.05 | +0.82 | 17.4% | 485 | 17.4% | -0.19 | 5.10 | 4.90 | 5.30 | — |
| — | 31.45 | 35.50 | 33.48 | +0.76 | 16.3% | 495 | — | — | 6.67 | 6.45 | 6.90 | — |
| — | 28.50 | 30.90 | 29.70 | +0.73 | 15.8% | 500 | — | — | 7.75 | 7.55 | 7.95 | — |
| — | 23.80 | 27.90 | 25.85 | +0.69 | 15.4% | 505 | 15.4% | -0.33 | 8.93 | 8.70 | 9.15 | — |
| — | 19.95 | 23.65 | 21.80 | +0.64 | 14.9% | 510 | 14.9% | -0.38 | 10.35 | 10.10 | 10.60 | — |
| — | 18.40 | 18.90 | 18.65 | +0.60 | 14.5% | 515 | 14.5% | -0.43 | 12.05 | 11.80 | 12.30 | — |
| — | 15.35 | 15.85 | 15.60 | +0.54 | 14.2% | 520 | 14.2% | -0.48 | 14.05 | 13.80 | 14.30 | — |
| — | 14.75 | 15.30 | 15.03 | +0.53 | 14.1% | 521 | 14.1% | -0.50 | 14.47 | 14.20 | 14.75 | — |
| — | 14.20 | 14.70 | 14.45 | +0.52 | 14.0% | 522 | 14.0% | -0.51 | 14.93 | 14.65 | 15.20 | — |
| — | 12.60 | 13.10 | 12.85 | +0.49 | 13.8% | 525 | 13.8% | -0.54 | 16.15 | 14.15 | 18.15 | — |
| — | 8.10 | 8.60 | 8.35 | +0.37 | 13.3% | 535 | 13.3% | -0.67 | 22.20 | 20.20 | 24.20 | — |
| — | 3.80 | 4.20 | 4.00 | +0.22 | 12.8% | 550 | 12.8% | -0.87 | 33.38 | 31.40 | 35.35 | — |
| — | 1.64 | 1.98 | 1.81 | +0.11 | 12.6% | 565 | 12.6% | -1.00 | 47.62 | 45.60 | 49.65 | — |
| 779 | 0.68 | 0.95 | 0.81 | +0.05 | 12.6% | 580 | 12.6% | -1.00 | 62.65 | 60.70 | 64.60 | 1 |
| — | 0.21 | 0.39 | 0.30 | +0.02 | 13.0% | 600 | 13.0% | -1.00 | 82.62 | 80.65 | 84.60 | — |
| — | 0.04 | 0.20 | 0.12 | +0.01 | 13.7% | 620 | 13.7% | -1.00 | 102.58 | 100.25 | 104.90 | — |
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.