Spot 518.03
· 406 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.65 | 109.75 | 107.70 | +0.97 | 26.3% | 415 | 26.3% | -0.03 | 0.99 | 0.85 | 1.14 | — |
| — | 86.45 | 90.40 | 88.42 | +0.95 | 23.5% | 435 | 23.5% | -0.05 | 1.42 | 1.25 | 1.59 | — |
| — | 72.65 | 76.00 | 74.33 | +0.93 | 21.6% | 450 | 21.6% | -0.07 | 1.88 | 1.72 | 2.03 | — |
| — | 57.80 | 61.90 | 59.85 | +0.90 | 19.7% | 465 | 19.7% | -0.11 | 2.66 | 2.46 | 2.86 | — |
| — | 44.15 | 47.90 | 46.02 | +0.85 | 17.9% | 480 | 17.9% | -0.16 | 3.92 | 3.70 | 4.15 | — |
| — | 35.45 | 39.65 | 37.55 | +0.80 | 16.9% | 490 | 16.9% | -0.21 | 5.25 | 5.00 | 5.50 | — |
| — | 27.35 | 31.05 | 29.20 | +0.73 | 15.9% | 500 | 15.9% | -0.28 | 7.10 | 6.85 | 7.35 | — |
| — | 23.55 | 27.45 | 25.50 | +0.69 | 15.5% | 505 | 15.5% | -0.32 | 8.30 | 8.05 | 8.55 | — |
| — | 20.95 | 23.00 | 21.98 | +0.65 | 15.1% | 510 | 15.1% | -0.37 | 9.72 | 9.45 | 10.00 | — |
| — | 18.45 | 19.05 | 18.75 | +0.60 | 14.7% | 515 | 14.7% | -0.42 | 11.43 | 11.15 | 11.70 | — |
| — | 15.40 | 16.00 | 15.70 | +0.55 | 14.4% | 520 | 14.4% | -0.48 | 13.40 | 13.10 | 13.70 | — |
| — | 14.85 | 15.40 | 15.12 | +0.54 | 14.3% | 521 | 14.3% | -0.49 | 13.85 | 13.55 | 14.15 | — |
| — | 14.30 | 14.85 | 14.57 | +0.53 | 14.2% | 522 | 14.2% | -0.50 | 14.30 | 14.00 | 14.60 | — |
| — | 13.75 | 14.30 | 14.03 | +0.51 | 14.2% | 523 | 14.2% | -0.51 | 14.78 | 14.50 | 15.05 | — |
| — | 10.35 | 10.90 | 10.62 | +0.44 | 13.8% | 530 | 13.8% | -0.60 | 18.68 | 16.60 | 20.75 | — |
| — | 6.65 | 7.15 | 6.90 | +0.32 | 13.4% | 540 | 13.4% | -0.73 | 25.02 | 23.35 | 26.70 | — |
| — | 4.10 | 4.60 | 4.35 | +0.23 | 13.2% | 550 | 13.2% | -0.85 | 32.95 | 30.95 | 34.95 | — |
| — | 1.85 | 2.25 | 2.05 | +0.12 | 13.1% | 565 | 13.1% | -0.99 | 46.95 | 44.50 | 49.40 | — |
| — | 0.77 | 1.11 | 0.94 | +0.06 | 13.2% | 580 | 13.2% | -1.00 | 61.95 | 59.50 | 64.40 | — |
| — | 0.23 | 0.46 | 0.34 | +0.02 | 13.5% | 600 | — | — | 81.92 | 79.50 | 84.35 | — |
| — | 0.04 | 0.22 | 0.13 | +0.01 | 14.0% | 620 | 14.0% | -1.00 | 101.83 | 99.50 | 104.15 | — |
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.