Spot 509.67
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.15 | 53.85 | 53.00 | +0.92 | 27.2% | 460 | 27.2% | -0.08 | 1.45 | 1.30 | 1.60 | — |
| — | 48.00 | 49.05 | 48.52 | +0.91 | 26.6% | 465 | 26.6% | -0.09 | 1.82 | 1.73 | 1.92 | — |
| — | 43.05 | 44.70 | 43.88 | +0.88 | 26.1% | 470 | 26.1% | -0.12 | 2.26 | 2.03 | 2.49 | — |
| — | 38.65 | 40.25 | 39.45 | +0.86 | 25.7% | 475 | 25.7% | -0.14 | 2.91 | 2.72 | 3.10 | — |
| — | 34.45 | 35.95 | 35.20 | +0.83 | 25.2% | 480 | 25.2% | -0.18 | 3.48 | 3.30 | 3.65 | — |
| — | 30.40 | 31.85 | 31.12 | +0.79 | 24.9% | 485 | 24.9% | -0.21 | 4.38 | 4.15 | 4.60 | — |
| — | 26.60 | 27.95 | 27.27 | +0.75 | 24.5% | 490 | 24.5% | -0.26 | 5.47 | 5.15 | 5.80 | — |
| — | 23.10 | 23.95 | 23.52 | +0.70 | 24.3% | 495 | 24.3% | -0.30 | 6.90 | 6.65 | 7.15 | — |
| — | 19.85 | 20.60 | 20.23 | +0.65 | 24.0% | 500 | 24.0% | -0.36 | 8.47 | 8.15 | 8.80 | — |
| — | 16.85 | 17.70 | 17.27 | +0.59 | 23.9% | 505 | 23.9% | -0.41 | 10.47 | 10.10 | 10.85 | — |
| — | 14.15 | 14.95 | 14.55 | +0.53 | 23.8% | 510 | 23.8% | -0.47 | 12.82 | 12.35 | 13.30 | — |
| — | 11.75 | 12.35 | 12.05 | +0.48 | 23.7% | 515 | 23.7% | -0.53 | 15.45 | 14.90 | 16.00 | — |
| — | 9.60 | 10.20 | 9.90 | +0.42 | 23.7% | 520 | 23.7% | -0.59 | 18.20 | 17.70 | 18.70 | — |
| — | 7.90 | 8.40 | 8.15 | +0.36 | 23.7% | 525 | 23.7% | -0.65 | 21.60 | 20.75 | 22.45 | — |
| — | 6.30 | 6.95 | 6.62 | +0.31 | 23.7% | 530 | 23.7% | -0.70 | 25.10 | 24.20 | 26.00 | — |
| — | 4.95 | 5.65 | 5.30 | +0.26 | 23.8% | 535 | 23.8% | -0.75 | 28.82 | 27.80 | 29.85 | — |
| — | 4.10 | 4.55 | 4.33 | +0.22 | 23.9% | 540 | 23.9% | -0.79 | 32.52 | 31.75 | 33.30 | — |
| — | 3.25 | 3.70 | 3.48 | +0.18 | 24.0% | 545 | 24.0% | -0.83 | 36.88 | 35.85 | 37.90 | — |
| — | 2.60 | 2.96 | 2.78 | +0.15 | 24.1% | 550 | 24.1% | -0.87 | 41.33 | 40.50 | 42.15 | — |
| — | 1.98 | 2.38 | 2.18 | +0.12 | 24.2% | 555 | 24.2% | -0.90 | 45.75 | 44.70 | 46.80 | — |
| — | 1.48 | 1.84 | 1.66 | +0.10 | 24.4% | 560 | 24.4% | -0.93 | 50.40 | 49.35 | 51.45 | — |
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.