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 | |
| — | 115.50 | 122.55 | 119.03 | +0.84 | 57.6% | 410 | 57.6% | -0.16 | 13.18 | 11.35 | 15.00 | — |
| — | 107.60 | 114.00 | 110.80 | +0.82 | 57.4% | 420 | 57.4% | -0.18 | 15.78 | 14.45 | 17.10 | — |
| — | 101.10 | 107.65 | 104.38 | +0.79 | 57.2% | 430 | 57.2% | -0.21 | 18.88 | 17.05 | 20.70 | — |
| — | 94.85 | 100.65 | 97.75 | +0.77 | 57.0% | 440 | 57.0% | -0.23 | 20.60 | 19.65 | 21.55 | — |
| — | 88.10 | 93.45 | 90.78 | +0.74 | 56.8% | 450 | 56.8% | -0.26 | 23.45 | 21.60 | 25.30 | — |
| — | 81.60 | 87.05 | 84.33 | +0.72 | 56.7% | 460 | 56.7% | -0.29 | 28.27 | 27.15 | 29.40 | — |
| — | 74.15 | 80.55 | 77.35 | — | — | 470 | — | — | 31.15 | 28.15 | 34.15 | — |
| — | 69.65 | 76.10 | 72.88 | — | — | 480 | — | — | 35.65 | 33.00 | 38.30 | — |
| — | 64.40 | 71.00 | 67.70 | — | — | 490 | — | — | 39.75 | 37.70 | 41.80 | — |
| — | 59.55 | 64.75 | 62.15 | — | — | 500 | — | — | 44.17 | 42.25 | 46.10 | — |
| — | 50.50 | 55.50 | 53.00 | — | — | 520 | 56.6% | -0.46 | 55.02 | 52.75 | 57.30 | 299 |
| — | 41.75 | 47.30 | 44.52 | +0.48 | 56.7% | 540 | 56.7% | -0.52 | 67.38 | 64.45 | 70.30 | — |
| — | 34.90 | 40.50 | 37.70 | — | — | 560 | 56.9% | -0.58 | 80.40 | 77.60 | 83.20 | — |
| — | 28.90 | 34.45 | 31.68 | +0.38 | 57.2% | 580 | 57.2% | -0.63 | 94.47 | 91.55 | 97.40 | — |
| — | 25.50 | 28.00 | 26.75 | +0.33 | 57.5% | 600 | — | — | 109.25 | 106.70 | 111.80 | — |
| — | 21.70 | 26.60 | 24.15 | — | — | 610 | — | — | 116.88 | 114.20 | 119.55 | — |
| — | 19.80 | 25.15 | 22.48 | — | — | 620 | 56.7% | -0.72 | 124.97 | 122.45 | 127.50 | — |
| — | 17.95 | 23.20 | 20.57 | — | — | 630 | — | — | 133.30 | 129.90 | 136.70 | — |
| — | 16.15 | 21.45 | 18.80 | — | — | 640 | — | — | 141.25 | 138.35 | 144.15 | — |
| — | 12.35 | 16.80 | 14.57 | — | — | 660 | 58.6% | -0.79 | 158.75 | 155.15 | 162.35 | — |
| — | 10.60 | 14.30 | 12.45 | +0.19 | 59.0% | 680 | 59.0% | -0.82 | 176.38 | 172.85 | 179.90 | — |
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.