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 | |
| — | 107.65 | 112.00 | 109.83 | +0.92 | 24.1% | 420 | 24.1% | -0.08 | 2.75 | 2.30 | 3.20 | — |
| — | 89.05 | 93.50 | 91.28 | +0.89 | 21.9% | 440 | 21.9% | -0.11 | 3.95 | 1.90 | 6.00 | — |
| — | 75.30 | 79.40 | 77.35 | +0.86 | 20.4% | 455 | 20.4% | -0.14 | 5.05 | 4.05 | 6.05 | — |
| — | 62.00 | 66.40 | 64.20 | +0.82 | 18.9% | 470 | 18.9% | -0.19 | 5.97 | 4.20 | 7.75 | — |
| — | 53.75 | 57.80 | 55.77 | +0.78 | 18.1% | 480 | 18.1% | -0.23 | 7.22 | 5.40 | 9.05 | — |
| — | 45.30 | 49.60 | 47.45 | +0.74 | 17.2% | 490 | 17.2% | -0.27 | 10.00 | 8.10 | 11.90 | — |
| — | 37.75 | 42.50 | 40.12 | +0.69 | 16.5% | 500 | 16.5% | -0.33 | 11.80 | 10.55 | 13.05 | — |
| — | 34.10 | 38.50 | 36.30 | +0.66 | 16.1% | 505 | 16.1% | -0.36 | 13.12 | 11.55 | 14.70 | — |
| — | 30.35 | 35.00 | 32.67 | +0.63 | 15.8% | 510 | 15.8% | -0.39 | 14.25 | 12.20 | 16.30 | — |
| — | 27.00 | 31.65 | 29.32 | +0.60 | 15.5% | 515 | 15.5% | -0.43 | 15.72 | 14.10 | 17.35 | — |
| — | 23.95 | 28.50 | 26.23 | +0.56 | 15.2% | 520 | 15.2% | -0.47 | 17.80 | 15.75 | 19.85 | — |
| — | 20.95 | 25.35 | 23.15 | +0.52 | 14.9% | 525 | 14.9% | -0.51 | 19.73 | 17.65 | 21.80 | — |
| — | 18.50 | 22.95 | 20.73 | +0.49 | 14.6% | 530 | 14.6% | -0.56 | 22.27 | 20.10 | 24.45 | — |
| — | 15.60 | 20.40 | 18.00 | +0.45 | 14.4% | 535 | 14.4% | -0.60 | 25.07 | 23.15 | 27.00 | — |
| — | 13.55 | 18.00 | 15.78 | +0.41 | 14.2% | 540 | 14.2% | -0.65 | 27.75 | 25.50 | 30.00 | — |
| — | 10.60 | 13.30 | 11.95 | +0.33 | 13.9% | 550 | 13.9% | -0.75 | 34.15 | 31.80 | 36.50 | — |
| — | 6.95 | 10.30 | 8.62 | +0.26 | 13.6% | 560 | 13.6% | -0.85 | 41.65 | 39.50 | 43.80 | — |
| — | 4.35 | 8.55 | 6.45 | +0.20 | 13.4% | 570 | 13.4% | -0.96 | 50.50 | 48.20 | 52.80 | — |
| — | 1.72 | 5.85 | 3.79 | +0.13 | 13.4% | 585 | 13.4% | -1.00 | 65.17 | 62.95 | 67.40 | — |
| — | 0.72 | 4.55 | 2.63 | +0.09 | 13.5% | 600 | 13.5% | -1.00 | 80.17 | 77.85 | 82.50 | — |
| — | — | 3.50 | — | +0.05 | 14.0% | 620 | 14.0% | -1.00 | 100.10 | 97.75 | 102.45 | — |
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.