Spot 519.81
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.35 | 106.25 | 104.80 | +0.96 | 26.0% | 420 | 26.0% | -0.04 | 1.10 | 0.97 | 1.23 | — |
| — | 83.30 | 87.85 | 85.58 | +0.94 | 23.2% | 440 | 23.2% | -0.07 | 1.57 | 1.42 | 1.72 | — |
| — | 69.80 | 73.35 | 71.58 | +0.91 | 21.2% | 455 | 21.2% | -0.09 | 2.10 | 1.94 | 2.26 | — |
| — | 55.40 | 58.10 | 56.75 | +0.87 | 19.3% | 470 | 19.3% | -0.13 | 2.92 | 2.75 | 3.10 | — |
| — | 45.95 | 50.00 | 47.98 | +0.84 | 18.1% | 480 | 18.1% | -0.17 | 3.75 | 3.55 | 3.95 | — |
| — | 37.20 | 40.55 | 38.88 | +0.78 | 16.9% | 490 | 16.9% | -0.23 | 5.00 | 4.85 | 5.15 | — |
| — | 29.65 | 32.10 | 30.88 | +0.72 | 15.8% | 500 | 15.8% | -0.30 | 6.62 | 6.40 | 6.85 | — |
| — | 26.05 | 28.00 | 27.02 | +0.68 | 15.4% | 505 | 15.4% | -0.34 | 7.72 | 7.50 | 7.95 | — |
| — | 22.40 | 23.55 | 22.98 | +0.63 | 14.9% | 510 | 14.9% | -0.39 | 9.03 | 8.80 | 9.25 | — |
| — | 18.55 | 21.25 | 19.90 | +0.58 | 14.5% | 515 | 14.5% | -0.44 | 10.60 | 10.35 | 10.85 | — |
| — | 16.40 | 16.90 | 16.65 | +0.52 | 14.1% | 520 | 14.1% | -0.50 | 12.45 | 12.20 | 12.70 | — |
| — | 15.80 | 16.30 | 16.05 | +0.51 | 14.1% | 521 | 14.1% | -0.51 | 12.85 | 12.60 | 13.10 | — |
| — | 15.20 | 15.70 | 15.45 | +0.50 | 14.0% | 522 | 14.0% | -0.52 | 13.28 | 13.00 | 13.55 | — |
| — | 14.60 | 15.15 | 14.88 | +0.49 | 13.9% | 523 | 13.9% | -0.54 | 13.70 | 13.45 | 13.95 | — |
| — | 11.00 | 11.50 | 11.25 | +0.41 | 13.5% | 530 | 13.5% | -0.63 | 17.18 | 16.90 | 17.45 | — |
| — | 7.05 | 7.50 | 7.28 | +0.30 | 13.1% | 540 | 13.1% | -0.76 | 23.45 | 23.15 | 23.75 | — |
| — | 4.30 | 4.75 | 4.53 | +0.20 | 12.9% | 550 | 12.9% | -0.89 | 31.12 | 30.80 | 31.45 | — |
| — | 1.95 | 2.30 | 2.12 | +0.10 | 12.8% | 565 | 12.8% | -1.00 | 45.20 | 44.90 | 45.50 | — |
| — | 0.83 | 1.13 | 0.98 | +0.05 | 13.0% | 580 | 13.0% | -1.00 | 60.20 | 59.90 | 60.50 | — |
| — | 0.27 | 0.47 | 0.37 | +0.02 | 13.4% | 600 | 13.4% | -1.00 | 80.20 | 79.95 | 80.45 | — |
| — | 0.07 | 0.23 | 0.15 | +0.01 | 13.9% | 620 | 13.9% | -1.00 | 100.20 | 99.95 | 100.45 | — |
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.