Spot 510.73
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.20 | 112.70 | 108.45 | +0.91 | 37.4% | 410 | 37.4% | -0.09 | — | — | 7.50 | — |
| — | 95.00 | 103.60 | 99.30 | +0.89 | 36.3% | 420 | 36.3% | -0.11 | 4.45 | 0.40 | 8.50 | — |
| — | 86.00 | 94.70 | 90.35 | +0.87 | 35.4% | 430 | 35.4% | -0.13 | 5.00 | 1.00 | 9.00 | — |
| — | 78.00 | 86.20 | 82.10 | +0.85 | 34.5% | 440 | 34.5% | -0.15 | 5.22 | 2.15 | 8.30 | — |
| — | 70.00 | 78.10 | 74.05 | +0.82 | 33.6% | 450 | 33.6% | -0.18 | 6.85 | 4.00 | 9.70 | — |
| — | 62.00 | 70.30 | 66.15 | +0.79 | 32.9% | 460 | 32.9% | -0.22 | 9.30 | 7.60 | 11.00 | — |
| — | 55.90 | 63.00 | 59.45 | +0.75 | 32.2% | 470 | 32.2% | -0.25 | 12.65 | 9.00 | 16.30 | — |
| — | 48.00 | 56.00 | 52.00 | +0.71 | 31.7% | 480 | 31.7% | -0.30 | 15.30 | 12.50 | 18.10 | — |
| — | 41.00 | 49.50 | 45.25 | +0.66 | 31.2% | 490 | 31.2% | -0.34 | 17.80 | 15.00 | 20.60 | — |
| — | 35.00 | 42.10 | 38.55 | +0.61 | 30.7% | 500 | 30.7% | -0.39 | 22.90 | 19.00 | 26.80 | — |
| — | 25.00 | 32.80 | 28.90 | +0.51 | 30.1% | 520 | 30.1% | -0.50 | 32.70 | 29.00 | 36.40 | — |
| — | 16.00 | 23.60 | 19.80 | +0.41 | 29.7% | 540 | 29.7% | -0.61 | 43.55 | 40.00 | 47.10 | — |
| — | 9.30 | 17.00 | 13.15 | +0.31 | 29.6% | 560 | 29.6% | -0.71 | 57.65 | 54.00 | 61.30 | — |
| — | 6.60 | 11.90 | 9.25 | +0.23 | 29.7% | 580 | 29.7% | -0.80 | 73.60 | 70.00 | 77.20 | — |
| — | 2.00 | 9.30 | 5.65 | +0.17 | 30.1% | 600 | 30.1% | -0.87 | 90.60 | 87.00 | 94.20 | — |
| — | — | 5.00 | — | +0.13 | 30.6% | 620 | 30.6% | -0.92 | 109.55 | 105.50 | 113.60 | — |
| — | — | 3.90 | — | +0.09 | 31.3% | 640 | 31.3% | -0.96 | 129.25 | 124.70 | 133.80 | — |
| — | — | 7.60 | — | +0.07 | 32.1% | 660 | 32.1% | -0.99 | 149.25 | 144.70 | 153.80 | 0 |
| — | — | 7.40 | — | +0.05 | 33.1% | 680 | 33.1% | -1.00 | 169.25 | 164.70 | 173.80 | — |
| — | — | 7.30 | — | +0.04 | 34.1% | 700 | 34.1% | -1.00 | 189.25 | 184.70 | 193.80 | — |
| — | — | 7.20 | — | +0.03 | 35.3% | 720 | 35.3% | -1.00 | 209.25 | 204.70 | 213.80 | — |
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.