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 | |
| — | 117.00 | 125.20 | 121.10 | +0.86 | 37.2% | 410 | 37.2% | -0.15 | 10.55 | 7.00 | 14.10 | — |
| — | 111.00 | 117.30 | 114.15 | +0.84 | 36.7% | 420 | 36.7% | -0.17 | 12.40 | 8.50 | 16.30 | — |
| — | 102.00 | 109.80 | 105.90 | +0.81 | 36.3% | 430 | 36.3% | -0.19 | 14.15 | 10.20 | 18.10 | — |
| — | 94.00 | 102.40 | 98.20 | +0.79 | 35.9% | 440 | 35.9% | -0.21 | 16.85 | 13.00 | 20.70 | — |
| — | 87.00 | 95.30 | 91.15 | +0.77 | 35.5% | 450 | 35.5% | -0.24 | 18.70 | 15.00 | 22.40 | — |
| — | 79.80 | 88.50 | 84.15 | +0.74 | 35.2% | 460 | 35.2% | -0.27 | 22.25 | 18.00 | 26.50 | — |
| — | 73.00 | 81.90 | 77.45 | +0.71 | 34.9% | 470 | 34.9% | -0.30 | 25.55 | 21.30 | 29.80 | — |
| — | 67.00 | 75.30 | 71.15 | +0.68 | 34.6% | 480 | 34.6% | -0.33 | 29.15 | 25.00 | 33.30 | — |
| — | 61.00 | 69.70 | 65.35 | +0.65 | 34.4% | 490 | 34.4% | -0.36 | 33.20 | 29.00 | 37.40 | — |
| — | 56.00 | 64.20 | 60.10 | +0.62 | 34.1% | 500 | 34.1% | -0.39 | 37.30 | 33.10 | 41.50 | — |
| — | 50.00 | 59.00 | 54.50 | +0.59 | 33.9% | 510 | 33.9% | -0.43 | 42.10 | 38.10 | 46.10 | — |
| — | 45.00 | 53.90 | 49.45 | +0.55 | 33.7% | 520 | 33.7% | -0.46 | 47.30 | 43.00 | 51.60 | — |
| — | 42.00 | 49.10 | 45.55 | +0.52 | 33.6% | 530 | 33.6% | -0.50 | 51.80 | 48.30 | 55.30 | — |
| — | 36.00 | 44.90 | 40.45 | +0.49 | 33.4% | 540 | 33.4% | -0.53 | 57.40 | 54.00 | 60.80 | — |
| — | 32.00 | 40.80 | 36.40 | +0.46 | 33.2% | 550 | 33.2% | -0.57 | 64.15 | 60.00 | 68.30 | — |
| — | 28.00 | 36.70 | 32.35 | +0.43 | 33.1% | 560 | 33.1% | -0.60 | 70.20 | 66.00 | 74.40 | 17 |
| 14 | 25.00 | 33.10 | 29.05 | +0.40 | 32.9% | 570 | 32.9% | -0.63 | 76.95 | 73.00 | 80.90 | 21 |
| 38 | 22.00 | 28.20 | 25.10 | +0.37 | 32.8% | 580 | 32.8% | -0.67 | 83.90 | 80.00 | 87.80 | 4 |
| 19 | 19.80 | 26.80 | 23.30 | +0.34 | 32.7% | 590 | 32.7% | -0.70 | 91.00 | 87.00 | 95.00 | 0 |
| — | 16.70 | 24.10 | 20.40 | +0.31 | 32.5% | 600 | 32.5% | -0.73 | 98.80 | 95.00 | 102.60 | — |
| — | 14.80 | 21.80 | 18.30 | +0.28 | 32.4% | 610 | 32.4% | -0.76 | 106.75 | 103.00 | 110.50 | — |
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.