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 | |
| — | 106.60 | 109.90 | 108.25 | +0.95 | 25.5% | 415 | — | — | 1.73 | 1.56 | 1.90 | — |
| — | 87.30 | 91.50 | 89.40 | +0.93 | 22.9% | 435 | 22.9% | -0.07 | 2.37 | 2.18 | 2.55 | — |
| — | 73.45 | 77.45 | 75.45 | — | — | 450 | 21.0% | -0.10 | 3.08 | 2.90 | 3.25 | — |
| — | 59.55 | 63.65 | 61.60 | +0.87 | 19.2% | 465 | — | — | 4.08 | 3.85 | 4.30 | — |
| — | 50.60 | 54.60 | 52.60 | — | — | 475 | — | — | 5.05 | 4.80 | 5.30 | — |
| — | 42.40 | 46.10 | 44.25 | +0.79 | 17.1% | 485 | 17.1% | -0.21 | 6.40 | 6.15 | 6.65 | — |
| — | 34.30 | 37.65 | 35.98 | +0.74 | 16.1% | 495 | — | — | 8.18 | 7.90 | 8.45 | — |
| — | 30.40 | 34.15 | 32.27 | +0.71 | 15.6% | 500 | 15.6% | -0.30 | 9.28 | 9.00 | 9.55 | — |
| — | 26.65 | 30.20 | 28.43 | +0.67 | 15.2% | 505 | 15.2% | -0.34 | 10.57 | 10.30 | 10.85 | — |
| — | 23.10 | 26.55 | 24.82 | — | — | 510 | — | — | 12.05 | 11.75 | 12.35 | — |
| — | 21.30 | 21.85 | 21.57 | — | — | 515 | — | — | 13.75 | 13.45 | 14.05 | — |
| — | 18.20 | 18.80 | 18.50 | — | — | 520 | — | — | 15.55 | 15.40 | 15.70 | — |
| — | 15.40 | 15.95 | 15.68 | — | — | 525 | — | — | 17.98 | 17.65 | 18.30 | — |
| — | 12.85 | 13.40 | 13.12 | — | — | 530 | — | — | 20.18 | 18.40 | 21.95 | — |
| — | 10.60 | 11.15 | 10.88 | — | — | 535 | 13.4% | -0.64 | 23.27 | 21.15 | 25.40 | — |
| — | 6.95 | 7.50 | 7.22 | +0.31 | 13.0% | 545 | 13.0% | -0.76 | 30.18 | 28.20 | 32.15 | — |
| — | 4.40 | 4.90 | 4.65 | +0.22 | 12.8% | 555 | 12.8% | -0.87 | 38.15 | 36.15 | 40.15 | — |
| — | 2.13 | 2.54 | 2.33 | +0.13 | 12.7% | 570 | 12.7% | -1.00 | 52.62 | 50.65 | 54.60 | — |
| — | 1.01 | 1.36 | 1.19 | +0.07 | 12.8% | 585 | 12.8% | -1.00 | 67.67 | 65.70 | 69.65 | — |
| — | 0.53 | 0.77 | 0.65 | +0.04 | 13.0% | 600 | 13.0% | -1.00 | 82.67 | 80.70 | 84.65 | — |
| — | 0.20 | 0.41 | 0.30 | +0.02 | 13.5% | 620 | 13.5% | -1.00 | 102.62 | 100.65 | 104.60 | — |
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.