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 | |
| — | 110.35 | 115.00 | 112.67 | +0.93 | 24.7% | 415 | 24.7% | -0.07 | 2.67 | 0.59 | 4.75 | — |
| — | 92.05 | 96.00 | 94.03 | +0.90 | 22.6% | 435 | 22.6% | -0.10 | 3.50 | 1.66 | 5.35 | — |
| — | 78.15 | 82.50 | 80.33 | +0.88 | 21.1% | 450 | 21.1% | -0.13 | 4.51 | 2.48 | 6.55 | — |
| — | 65.00 | 69.00 | 67.00 | +0.84 | 19.6% | 465 | 19.6% | -0.17 | 5.97 | 3.65 | 8.30 | — |
| — | 52.20 | 56.50 | 54.35 | +0.79 | 18.2% | 480 | 18.2% | -0.22 | 7.95 | 5.50 | 10.40 | — |
| — | 44.20 | 48.50 | 46.35 | +0.75 | 17.4% | 490 | 17.4% | -0.26 | 9.62 | 7.25 | 12.00 | — |
| — | 36.15 | 40.90 | 38.52 | +0.70 | 16.6% | 500 | 16.6% | -0.32 | 11.68 | 9.80 | 13.55 | — |
| — | 33.00 | 37.50 | 35.25 | +0.67 | 16.2% | 505 | 16.2% | -0.35 | 13.28 | 11.00 | 15.55 | — |
| — | 29.05 | 33.90 | 31.48 | +0.64 | 15.9% | 510 | 15.9% | -0.38 | 14.82 | 12.70 | 16.95 | — |
| — | 25.85 | 30.50 | 28.18 | +0.61 | 15.6% | 515 | 15.6% | -0.42 | 16.62 | 14.25 | 19.00 | — |
| — | 23.20 | 27.50 | 25.35 | +0.57 | 15.3% | 520 | 15.3% | -0.46 | 18.60 | 16.20 | 21.00 | — |
| — | 20.10 | 24.55 | 22.32 | +0.54 | 15.0% | 525 | 15.0% | -0.50 | 20.82 | 18.50 | 23.15 | — |
| — | 17.20 | 22.00 | 19.60 | +0.50 | 14.7% | 530 | 14.7% | -0.54 | 23.20 | 21.00 | 25.40 | — |
| — | 15.05 | 19.60 | 17.32 | +0.46 | 14.5% | 535 | 14.5% | -0.58 | 25.93 | 23.55 | 28.30 | — |
| — | 12.60 | 17.40 | 15.00 | +0.43 | 14.3% | 540 | 14.3% | -0.63 | 29.00 | 26.70 | 31.30 | — |
| — | 9.00 | 13.40 | 11.20 | +0.35 | 13.9% | 550 | 13.9% | -0.73 | 35.60 | 33.20 | 38.00 | — |
| — | 6.00 | 10.65 | 8.32 | +0.28 | 13.6% | 560 | 13.6% | -0.83 | 43.15 | 41.00 | 45.30 | — |
| — | 3.50 | 8.35 | 5.92 | +0.22 | 13.5% | 570 | 13.5% | -0.93 | 52.02 | 49.55 | 54.50 | — |
| — | 1.50 | 5.90 | 3.70 | +0.14 | 13.4% | 585 | 13.4% | -1.00 | 66.80 | 64.50 | 69.10 | — |
| — | 0.86 | 3.95 | 2.40 | +0.09 | 13.5% | 600 | 13.5% | -1.00 | 81.90 | 79.50 | 84.30 | — |
| — | — | 1.90 | — | +0.05 | 14.1% | 620 | 14.1% | -1.00 | 101.97 | 99.95 | 104.00 | — |
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.