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 | |
| — | 114.90 | 123.00 | 118.95 | +0.91 | 37.5% | 410 | 37.5% | -0.09 | — | — | 4.80 | — |
| — | 105.40 | 113.80 | 109.60 | +0.89 | 36.5% | 420 | 36.5% | -0.11 | 4.85 | 0.80 | 8.90 | — |
| — | 96.80 | 104.90 | 100.85 | +0.87 | 35.7% | 430 | 35.7% | -0.13 | 5.50 | 2.00 | 9.00 | — |
| — | 88.00 | 96.50 | 92.25 | +0.85 | 34.9% | 440 | 34.9% | -0.15 | 6.25 | 2.00 | 10.50 | — |
| — | 80.00 | 87.40 | 83.70 | +0.82 | 34.1% | 450 | 34.1% | -0.18 | 7.40 | 4.00 | 10.80 | — |
| — | 72.00 | 78.60 | 75.30 | +0.79 | 33.5% | 460 | 33.5% | -0.21 | 10.70 | 6.80 | 14.60 | — |
| — | 64.00 | 70.60 | 67.30 | +0.76 | 32.9% | 470 | 32.9% | -0.25 | 12.25 | 8.30 | 16.20 | — |
| — | 57.00 | 63.60 | 60.30 | +0.72 | 32.3% | 480 | 32.3% | -0.28 | 15.00 | 11.10 | 18.90 | — |
| — | 50.10 | 57.60 | 53.85 | +0.68 | 31.9% | 490 | 31.9% | -0.33 | 17.45 | 14.00 | 20.90 | — |
| — | 43.80 | 51.00 | 47.40 | +0.63 | 31.5% | 500 | 31.5% | -0.37 | 22.00 | 17.90 | 26.10 | — |
| — | 32.50 | 39.90 | 36.20 | +0.54 | 30.8% | 520 | 30.8% | -0.47 | 30.40 | 26.00 | 34.80 | — |
| — | 22.50 | 30.60 | 26.55 | +0.44 | 30.4% | 540 | 30.4% | -0.57 | 41.30 | 37.00 | 45.60 | — |
| — | 15.00 | 22.80 | 18.90 | +0.35 | 30.2% | 560 | 30.2% | -0.67 | 53.70 | 49.40 | 58.00 | — |
| — | 9.40 | 16.90 | 13.15 | +0.27 | 30.2% | 580 | 30.2% | -0.76 | 68.10 | 64.00 | 72.20 | — |
| — | 8.60 | 11.00 | 9.80 | +0.21 | 30.3% | 600 | 30.3% | -0.83 | 83.85 | 80.00 | 87.70 | — |
| — | 2.45 | 10.20 | 6.33 | +0.15 | 30.6% | 620 | 30.6% | -0.89 | 102.05 | 98.20 | 105.90 | — |
| — | 1.75 | 6.90 | 4.33 | +0.11 | 31.1% | 640 | 31.1% | -0.94 | 120.30 | 116.30 | 124.30 | 0 |
| 63 | — | 8.80 | — | +0.09 | 31.7% | 660 | 31.7% | -0.97 | 140.50 | 136.00 | 145.00 | — |
| — | — | 8.50 | — | +0.06 | 32.4% | 680 | 32.4% | -1.00 | 160.15 | 155.80 | 164.50 | — |
| — | — | 8.20 | — | +0.05 | 33.1% | 700 | 33.1% | -1.00 | 180.15 | 175.80 | 184.50 | — |
| — | — | 8.00 | — | +0.04 | 34.0% | 720 | 34.0% | -1.00 | 200.15 | 195.80 | 204.50 | — |
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.