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 | |
| — | 129.80 | 137.10 | 133.45 | — | — | 410 | — | — | 24.52 | 24.35 | 24.70 | — |
| — | 122.80 | 130.85 | 126.83 | — | — | 420 | — | — | 27.48 | 24.85 | 30.10 | — |
| — | 116.45 | 123.85 | 120.15 | — | — | 430 | — | — | 32.02 | 30.60 | 33.45 | — |
| — | 111.70 | 116.80 | 114.25 | — | — | 440 | 57.0% | -0.26 | 34.62 | 31.95 | 37.30 | — |
| — | 104.20 | 112.45 | 108.33 | +0.72 | 56.9% | 450 | 56.9% | -0.28 | 38.65 | 37.60 | 39.70 | — |
| — | 99.60 | 106.70 | 103.15 | +0.70 | 56.9% | 460 | 56.9% | -0.30 | 43.27 | 41.70 | 44.85 | — |
| — | 92.80 | 101.15 | 96.97 | +0.68 | 56.8% | 470 | 56.8% | -0.33 | 47.88 | 46.40 | 49.35 | — |
| — | 89.40 | 95.85 | 92.62 | +0.66 | 56.8% | 480 | 56.8% | -0.35 | 52.75 | 50.90 | 54.60 | — |
| — | 82.40 | 90.80 | 86.60 | +0.64 | 56.8% | 490 | 56.8% | -0.37 | 57.10 | 55.60 | 58.60 | — |
| — | 79.70 | 86.00 | 82.85 | +0.61 | 56.7% | 500 | 56.7% | -0.39 | 62.30 | 60.90 | 63.70 | — |
| — | 74.95 | 80.80 | 77.88 | +0.59 | 56.8% | 510 | 56.8% | -0.41 | 68.08 | 66.50 | 69.65 | — |
| — | 71.00 | 77.05 | 74.03 | +0.57 | 56.8% | 520 | 56.8% | -0.44 | 72.08 | 69.70 | 74.45 | — |
| — | 66.90 | 72.25 | 69.58 | +0.55 | 56.8% | 530 | 56.8% | -0.46 | 78.30 | 75.25 | 81.35 | — |
| — | 62.95 | 68.40 | 65.67 | +0.53 | 56.9% | 540 | 56.9% | -0.48 | 83.83 | 81.45 | 86.20 | — |
| — | 59.50 | 64.45 | 61.98 | +0.51 | 56.9% | 550 | 56.9% | -0.50 | 89.88 | 87.40 | 92.35 | — |
| — | 56.20 | 58.55 | 57.38 | +0.49 | 57.0% | 560 | 57.0% | -0.52 | 96.17 | 93.80 | 98.55 | — |
| — | 52.90 | 57.60 | 55.25 | +0.47 | 57.1% | 570 | 57.1% | -0.54 | 103.00 | 100.35 | 105.65 | — |
| — | 49.75 | 54.15 | 51.95 | +0.45 | 57.1% | 580 | 57.1% | -0.56 | 110.12 | 107.15 | 113.10 | — |
| — | 45.80 | 51.75 | 48.77 | +0.43 | 57.2% | 590 | 57.2% | -0.58 | 117.20 | 114.35 | 120.05 | — |
| — | 43.00 | 48.75 | 45.88 | +0.41 | 57.3% | 600 | 57.3% | -0.60 | 124.22 | 121.40 | 127.05 | — |
| — | 39.65 | 45.70 | 42.67 | +0.40 | 57.5% | 610 | 57.5% | -0.62 | 131.80 | 127.95 | 135.65 | — |
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.