Spot 519.68
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.90 | 106.80 | 102.85 | +0.96 | 40.8% | 420 | 40.8% | -0.04 | — | — | 8.20 | — |
| — | 89.20 | 97.00 | 93.10 | +0.95 | 39.1% | 430 | 39.1% | -0.05 | 0.93 | 0.40 | 1.45 | — |
| — | 79.50 | 87.40 | 83.45 | +0.93 | 37.5% | 440 | 37.5% | -0.07 | — | — | 8.80 | — |
| — | 70.10 | 77.90 | 74.00 | +0.91 | 36.1% | 450 | 36.1% | -0.09 | — | — | 8.20 | — |
| — | 60.80 | 67.10 | 63.95 | +0.88 | 34.8% | 460 | 34.8% | -0.12 | 2.62 | 1.75 | 3.50 | — |
| — | 52.00 | 58.10 | 55.05 | +0.85 | 33.7% | 470 | 33.7% | -0.15 | 4.17 | 1.05 | 7.30 | — |
| — | 43.00 | 51.10 | 47.05 | +0.80 | 32.7% | 480 | 32.7% | -0.20 | 5.20 | 2.30 | 8.10 | — |
| — | 35.00 | 43.00 | 39.00 | +0.74 | 31.8% | 490 | 31.8% | -0.26 | 6.50 | 3.10 | 9.90 | — |
| — | 28.00 | 35.00 | 31.50 | +0.67 | 31.1% | 500 | 31.1% | -0.34 | 9.30 | 5.90 | 12.70 | — |
| — | 21.00 | 28.10 | 24.55 | +0.58 | 30.5% | 510 | 30.5% | -0.42 | 12.55 | 9.00 | 16.10 | — |
| — | 15.00 | 23.50 | 19.25 | +0.50 | 30.1% | 520 | 30.1% | -0.51 | 17.25 | 13.00 | 21.50 | — |
| — | 10.60 | 17.70 | 14.15 | +0.41 | 29.7% | 530 | 29.7% | -0.60 | 22.40 | 18.10 | 26.70 | — |
| — | 6.20 | 13.60 | 9.90 | +0.33 | 29.5% | 540 | 29.5% | -0.68 | 28.75 | 24.50 | 33.00 | — |
| — | 5.80 | 8.00 | 6.90 | +0.26 | 29.4% | 550 | 29.4% | -0.76 | 36.05 | 32.00 | 40.10 | — |
| — | 2.10 | 6.00 | 4.05 | +0.20 | 29.4% | 560 | 29.4% | -0.82 | 43.35 | 39.20 | 47.50 | — |
| — | 0.85 | 7.80 | 4.33 | +0.15 | 29.6% | 570 | 29.6% | -0.87 | 52.30 | 48.20 | 56.40 | — |
| — | — | 5.80 | — | +0.11 | 29.8% | 580 | 29.8% | -0.91 | 61.00 | 57.00 | 65.00 | — |
| — | — | 6.80 | — | +0.08 | 30.1% | 590 | 30.1% | -0.94 | 70.45 | 66.50 | 74.40 | — |
| — | 0.85 | 2.40 | 1.62 | +0.06 | 30.4% | 600 | 30.4% | -0.97 | 80.15 | 76.20 | 84.10 | — |
| — | — | 2.20 | — | +0.04 | 30.9% | 610 | 30.9% | -0.99 | 90.00 | 86.10 | 93.90 | — |
| — | — | 9.20 | — | +0.03 | 31.3% | 620 | 31.3% | -1.00 | 100.35 | 95.90 | 104.80 | — |
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.