Spot 512.31
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.15 | 109.25 | 107.20 | — | — | 410 | 26.7% | -0.03 | 0.99 | 0.85 | 1.13 | — |
| — | 85.20 | 89.90 | 87.55 | +0.95 | 23.8% | 430 | 23.8% | -0.05 | 1.44 | 1.28 | 1.60 | — |
| — | 66.55 | 70.50 | 68.53 | +0.92 | 21.1% | 450 | 21.1% | -0.08 | 2.18 | 2.01 | 2.35 | — |
| — | 52.15 | 56.50 | 54.33 | +0.89 | 19.2% | 465 | 19.2% | -0.12 | 3.15 | 2.94 | 3.35 | — |
| — | 39.35 | 43.50 | 41.42 | +0.83 | 17.4% | 480 | 17.4% | -0.18 | 4.67 | 4.45 | 4.90 | — |
| — | 26.60 | 31.00 | 28.80 | +0.73 | 15.9% | 495 | 15.9% | -0.28 | 7.30 | 7.05 | 7.55 | — |
| — | 18.85 | 23.50 | 21.18 | +0.65 | 15.1% | 505 | 15.1% | -0.37 | 9.95 | 9.70 | 10.20 | — |
| — | — | — | — | +0.61 | 14.8% | 509 | 14.8% | -0.41 | — | — | — | — |
| — | 17.70 | 18.25 | 17.98 | +0.60 | 14.7% | 510 | 14.7% | -0.42 | 11.70 | 11.45 | 11.95 | — |
| — | — | — | — | +0.59 | 14.7% | 511 | 14.7% | -0.43 | — | — | — | — |
| — | — | — | — | +0.57 | 14.6% | 512 | 14.6% | -0.45 | — | — | — | — |
| — | — | — | — | +0.56 | 14.5% | 513 | 14.5% | -0.46 | — | — | — | — |
| — | — | — | — | +0.55 | 14.5% | 514 | — | — | — | — | — | — |
| — | 14.65 | 15.20 | 14.93 | +0.54 | 14.4% | 515 | — | — | 13.70 | 13.45 | 13.95 | — |
| — | 12.00 | 12.50 | 12.25 | — | — | 520 | 14.1% | -0.54 | 15.53 | 13.55 | 17.50 | — |
| — | 7.65 | 8.15 | 7.90 | +0.37 | 13.7% | 530 | 13.7% | -0.67 | 21.68 | 19.50 | 23.85 | — |
| — | 4.65 | 5.15 | 4.90 | +0.26 | 13.5% | 540 | 13.5% | -0.80 | 28.88 | 26.75 | 31.00 | — |
| — | 2.06 | 2.46 | 2.26 | +0.14 | 13.4% | 555 | 13.4% | -0.96 | 42.58 | 40.20 | 44.95 | — |
| — | 0.84 | 1.18 | 1.01 | +0.07 | 13.4% | 570 | 13.4% | -1.00 | 57.27 | 55.20 | 59.35 | — |
| — | 0.25 | 0.47 | 0.36 | +0.02 | 13.6% | 590 | 13.6% | -1.00 | 77.28 | 75.20 | 79.35 | — |
| — | 0.05 | 0.22 | 0.14 | +0.01 | 13.8% | 610 | 13.8% | -1.00 | 97.30 | 95.20 | 99.40 | — |
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.