Spot 511.81
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 3 | 103.20 | 110.05 | 106.62 | +0.93 | 56.5% | 410 | 56.5% | -0.07 | 2.85 | 2.59 | 3.10 | — |
| — | 81.25 | 88.45 | 84.85 | +0.87 | 55.6% | 435 | 55.6% | -0.13 | 6.65 | 4.65 | 8.65 | — |
| — | 78.40 | 84.15 | 81.28 | +0.85 | 55.6% | 440 | 55.6% | -0.15 | 7.10 | 4.75 | 9.45 | — |
| — | 72.80 | 80.25 | 76.53 | +0.84 | 55.5% | 445 | 55.5% | -0.16 | 6.45 | 4.90 | 8.00 | — |
| — | 68.80 | 76.40 | 72.60 | +0.82 | 55.4% | 450 | 55.4% | -0.18 | 8.62 | 7.95 | 9.30 | — |
| — | 64.85 | 72.60 | 68.72 | +0.80 | 55.4% | 455 | 55.4% | -0.20 | 9.80 | 8.95 | 10.65 | — |
| — | 59.15 | 65.15 | 62.15 | +0.76 | 55.3% | 465 | 55.3% | -0.24 | 11.78 | 9.75 | 13.80 | — |
| — | 53.80 | 62.35 | 58.08 | +0.74 | 55.3% | 470 | 55.3% | -0.26 | 14.12 | 12.35 | 15.90 | — |
| — | 52.35 | 58.10 | 55.23 | +0.72 | 55.3% | 475 | 55.3% | -0.28 | 14.85 | 12.90 | 16.80 | — |
| — | 49.10 | 55.70 | 52.40 | +0.69 | 55.3% | 480 | 55.3% | -0.31 | 18.18 | 16.00 | 20.35 | — |
| — | 45.95 | 51.50 | 48.73 | +0.67 | 55.3% | 485 | 55.3% | -0.33 | 19.25 | 16.45 | 22.05 | — |
| — | 43.05 | 48.55 | 45.80 | +0.65 | 55.3% | 490 | 55.3% | -0.35 | 21.20 | 18.40 | 24.00 | — |
| — | 40.15 | 45.70 | 42.92 | +0.62 | 55.4% | 495 | 55.4% | -0.38 | 23.10 | 20.50 | 25.70 | — |
| — | 38.15 | 42.30 | 40.23 | +0.60 | 55.4% | 500 | 55.4% | -0.40 | 25.30 | 22.75 | 27.85 | — |
| — | 35.00 | 40.40 | 37.70 | +0.57 | 55.4% | 505 | 55.4% | -0.43 | 27.40 | 25.05 | 29.75 | 3 |
| 192 | 32.15 | 37.90 | 35.02 | +0.55 | 55.4% | 510 | 55.4% | -0.45 | 30.35 | 27.55 | 33.15 | — |
| — | 29.55 | 35.00 | 32.27 | +0.52 | 55.5% | 515 | 55.5% | -0.48 | 33.20 | 30.90 | 35.50 | — |
| — | 27.50 | 33.25 | 30.38 | +0.50 | 55.5% | 520 | 55.5% | -0.50 | 35.70 | 32.90 | 38.50 | — |
| — | 26.15 | 31.00 | 28.57 | +0.48 | 55.5% | 525 | 55.5% | -0.53 | 38.58 | 35.75 | 41.40 | — |
| — | 24.45 | 28.85 | 26.65 | +0.45 | 55.6% | 530 | 55.6% | -0.55 | 41.52 | 38.75 | 44.30 | — |
| — | 22.45 | 26.90 | 24.68 | +0.43 | 55.6% | 535 | 55.6% | -0.57 | 44.55 | 41.85 | 47.25 | — |
| — | 20.90 | 25.00 | 22.95 | +0.41 | 55.6% | 540 | 55.6% | -0.60 | 47.85 | 45.00 | 50.70 | — |
| — | 17.90 | 21.75 | 19.82 | +0.39 | 55.7% | 545 | 55.7% | -0.62 | 51.02 | 48.40 | 53.65 | — |
| — | 17.15 | 20.00 | 18.57 | +0.37 | 55.7% | 550 | 55.7% | -0.64 | 54.45 | 51.80 | 57.10 | — |
| — | 14.90 | 20.40 | 17.65 | +0.35 | 55.7% | 555 | 55.7% | -0.66 | 58.05 | 55.30 | 60.80 | — |
| — | 13.45 | 17.80 | 15.62 | +0.32 | 55.8% | 560 | 55.8% | -0.68 | 61.52 | 58.85 | 64.20 | — |
| — | 12.05 | 16.00 | 14.03 | +0.30 | 55.8% | 565 | 55.8% | -0.70 | 65.33 | 62.55 | 68.10 | — |
| — | 10.90 | 16.50 | 13.70 | +0.29 | 55.9% | 570 | 55.9% | -0.72 | 69.12 | 65.25 | 73.00 | — |
| — | 5.75 | 9.95 | 7.85 | +0.19 | 56.3% | 600 | 56.3% | -0.82 | 94.83 | 90.65 | 99.00 | — |
| — | 5.00 | 10.35 | 7.67 | +0.18 | 56.4% | 605 | 56.4% | -0.83 | 98.97 | 94.55 | 103.40 | — |
| — | 4.05 | 9.75 | 6.90 | +0.16 | 56.5% | 610 | 56.5% | -0.84 | 103.10 | 99.45 | 106.75 | — |
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.