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 | |
| — | 110.25 | 114.00 | 112.12 | +0.93 | 25.1% | 410 | 25.1% | -0.07 | 2.40 | 0.15 | 4.65 | — |
| — | 90.70 | 95.00 | 92.85 | +0.90 | 22.9% | 430 | 22.9% | -0.10 | 3.48 | 1.17 | 5.80 | — |
| — | 77.40 | 81.50 | 79.45 | +0.88 | 21.3% | 445 | 21.3% | -0.13 | 4.44 | 2.08 | 6.80 | — |
| — | 64.40 | 68.50 | 66.45 | +0.84 | 19.8% | 460 | 19.8% | -0.17 | 5.92 | 3.55 | 8.30 | — |
| — | 55.60 | 60.00 | 57.80 | +0.81 | 18.9% | 470 | 18.9% | -0.20 | 7.15 | 4.80 | 9.50 | — |
| — | 47.60 | 51.50 | 49.55 | +0.77 | 18.1% | 480 | 18.1% | -0.24 | 8.88 | 6.50 | 11.25 | — |
| — | 39.65 | 44.00 | 41.83 | — | — | 490 | 17.3% | -0.29 | 10.93 | 8.50 | 13.35 | — |
| — | 35.90 | 40.00 | 37.95 | +0.70 | 16.9% | 495 | 16.9% | -0.32 | 12.10 | 9.70 | 14.50 | — |
| — | 32.35 | 36.50 | 34.42 | +0.67 | 16.5% | 500 | 16.5% | -0.35 | 13.47 | 11.20 | 15.75 | — |
| — | 28.85 | 33.00 | 30.93 | +0.64 | 16.2% | 505 | 16.2% | -0.39 | 15.07 | 12.65 | 17.50 | — |
| — | 25.60 | 29.95 | 27.77 | +0.61 | 15.9% | 510 | 15.9% | -0.42 | 16.93 | 14.55 | 19.30 | — |
| — | 22.50 | 26.85 | 24.68 | +0.57 | 15.6% | 515 | 15.6% | -0.46 | 18.70 | 16.50 | 20.90 | — |
| — | 19.70 | 23.95 | 21.82 | +0.54 | 15.3% | 520 | 15.3% | -0.50 | 20.80 | 18.50 | 23.10 | — |
| — | 16.90 | 21.30 | 19.10 | +0.50 | 15.1% | 525 | 15.1% | -0.54 | 23.30 | 21.05 | 25.55 | — |
| — | 14.35 | 18.85 | 16.60 | +0.46 | 14.8% | 530 | 14.8% | -0.59 | 26.32 | 24.00 | 28.65 | — |
| — | 10.10 | 14.70 | 12.40 | +0.39 | 14.4% | 540 | 14.4% | -0.68 | 32.38 | 30.00 | 34.75 | — |
| — | 6.75 | 11.40 | 9.07 | +0.31 | 14.1% | 550 | 14.1% | -0.77 | 39.62 | 37.50 | 41.75 | — |
| — | 4.05 | 8.90 | 6.47 | +0.25 | 13.8% | 560 | 13.8% | -0.87 | 48.27 | 46.00 | 50.55 | — |
| — | 1.50 | 6.25 | 3.88 | +0.16 | 13.6% | 575 | 13.6% | -1.00 | 62.27 | 60.20 | 64.35 | — |
| — | 0.15 | 4.80 | 2.48 | +0.10 | 13.6% | 590 | 13.6% | -1.00 | 77.30 | 75.20 | 79.40 | — |
| — | — | 4.95 | — | +0.06 | 13.9% | 610 | 13.9% | -1.00 | 97.45 | 95.20 | 99.70 | — |
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.