Spot 511.22
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 106.10 | 108.45 | 107.28 | +0.97 | 24.4% | 410 | 24.4% | -0.03 | 0.96 | 0.51 | 1.42 | — |
| — | 95.85 | 99.15 | 97.50 | +0.96 | 23.0% | 420 | 23.0% | -0.04 | 0.92 | 0.73 | 1.10 | — |
| — | 86.65 | 89.20 | 87.92 | +0.95 | 21.8% | 430 | 21.8% | -0.05 | 1.25 | 1.10 | 1.40 | — |
| — | 77.00 | 79.65 | 78.33 | +0.94 | 20.7% | 440 | 20.7% | -0.06 | 1.82 | 1.50 | 2.15 | — |
| — | 67.40 | 70.20 | 68.80 | +0.92 | 19.7% | 450 | 19.7% | -0.08 | 2.15 | 1.82 | 2.49 | — |
| — | 58.45 | 61.00 | 59.73 | +0.89 | 18.8% | 460 | 18.8% | -0.11 | 2.80 | 2.60 | 3.00 | — |
| — | 49.10 | 52.45 | 50.77 | +0.86 | 17.9% | 470 | 17.9% | -0.15 | 3.75 | 3.40 | 4.10 | — |
| — | 40.55 | 43.70 | 42.12 | +0.81 | 17.2% | 480 | 17.2% | -0.20 | 5.20 | 5.00 | 5.40 | — |
| — | 33.05 | 35.60 | 34.33 | +0.75 | 16.5% | 490 | 16.5% | -0.26 | 7.03 | 6.80 | 7.25 | — |
| — | 25.80 | 28.00 | 26.90 | +0.67 | 15.9% | 500 | 15.9% | -0.34 | 9.85 | 9.45 | 10.25 | — |
| — | 19.35 | 21.15 | 20.25 | +0.58 | 15.3% | 510 | 15.3% | -0.44 | 13.12 | 12.75 | 13.50 | — |
| — | 14.05 | 15.15 | 14.60 | +0.49 | 14.9% | 520 | 14.9% | -0.55 | 18.20 | 17.65 | 18.75 | — |
| — | 9.55 | 10.70 | 10.12 | +0.39 | 14.5% | 530 | 14.5% | -0.66 | 23.95 | 22.30 | 25.60 | — |
| — | 6.05 | 7.20 | 6.62 | +0.29 | 14.3% | 540 | 14.3% | -0.78 | 30.77 | 29.50 | 32.05 | — |
| — | 4.05 | 4.45 | 4.25 | +0.21 | 14.2% | 550 | 14.2% | -0.88 | 39.65 | 38.05 | 41.25 | — |
| — | 2.16 | 2.95 | 2.56 | +0.15 | 14.2% | 560 | 14.2% | -0.98 | 49.42 | 47.85 | 51.00 | — |
| 3,208 | 1.53 | 1.93 | 1.73 | +0.10 | 14.4% | 570 | 14.4% | -1.00 | 59.08 | 57.25 | 60.90 | — |
| — | 0.98 | 1.20 | 1.09 | +0.07 | 14.6% | 580 | 14.6% | -1.00 | 69.22 | 67.45 | 71.00 | — |
| — | 0.26 | 1.42 | 0.84 | +0.05 | 14.9% | 590 | 14.9% | -1.00 | 79.00 | 77.00 | 81.00 | — |
| — | 0.40 | 0.80 | 0.60 | +0.03 | 15.4% | 600 | 15.4% | -1.00 | 88.90 | 86.95 | 90.85 | — |
| — | 0.20 | 0.96 | 0.58 | +0.03 | 15.9% | 610 | 15.9% | -1.00 | 98.90 | 96.95 | 100.85 | — |
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.