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 | |
| — | 110.40 | 113.55 | 111.97 | +0.95 | 23.6% | 410 | 23.6% | -0.06 | 1.93 | 1.35 | 2.50 | — |
| — | 91.30 | 94.70 | 93.00 | +0.92 | 21.9% | 430 | 21.9% | -0.08 | 3.02 | 2.30 | 3.75 | — |
| — | 77.65 | 80.70 | 79.17 | +0.89 | 20.7% | 445 | 20.7% | -0.11 | 3.95 | 3.50 | 4.40 | — |
| — | 64.55 | 67.60 | 66.08 | +0.85 | 19.6% | 460 | 19.6% | -0.16 | 5.60 | 5.15 | 6.05 | — |
| — | 56.45 | 59.25 | 57.85 | +0.81 | 18.9% | 470 | 18.9% | -0.20 | 7.00 | 6.60 | 7.40 | — |
| — | 48.25 | 51.30 | 49.77 | +0.77 | 18.3% | 480 | 18.3% | -0.24 | 8.93 | 8.30 | 9.55 | — |
| — | 40.75 | 43.75 | 42.25 | +0.72 | 17.8% | 490 | 17.8% | -0.29 | 11.25 | 10.60 | 11.90 | — |
| — | 37.30 | 40.20 | 38.75 | +0.69 | 17.5% | 495 | 17.5% | -0.32 | 13.03 | 11.85 | 14.20 | — |
| — | 33.65 | 36.80 | 35.23 | +0.66 | 17.3% | 500 | 17.3% | -0.36 | 14.50 | 13.20 | 15.80 | — |
| — | 30.40 | 33.60 | 32.00 | +0.63 | 17.1% | 505 | 17.1% | -0.39 | 15.93 | 15.00 | 16.85 | — |
| — | 27.35 | 30.60 | 28.98 | +0.60 | 16.8% | 510 | 16.8% | -0.43 | 17.70 | 16.90 | 18.50 | — |
| — | 25.10 | 27.65 | 26.38 | +0.57 | 16.7% | 515 | 16.7% | -0.47 | 20.02 | 18.80 | 21.25 | — |
| — | 22.50 | 24.20 | 23.35 | +0.53 | 16.5% | 520 | 16.5% | -0.51 | 22.38 | 21.25 | 23.50 | — |
| — | 19.90 | 21.80 | 20.85 | +0.50 | 16.3% | 525 | 16.3% | -0.55 | 25.02 | 23.35 | 26.70 | — |
| — | 17.25 | 19.30 | 18.27 | +0.46 | 16.2% | 530 | 16.2% | -0.59 | 27.85 | 26.20 | 29.50 | — |
| — | 13.40 | 14.45 | 13.93 | +0.39 | 15.9% | 540 | 15.9% | -0.68 | 34.23 | 32.55 | 35.90 | — |
| — | 10.10 | 11.40 | 10.75 | +0.32 | 15.7% | 550 | 15.7% | -0.76 | 41.55 | 39.90 | 43.20 | — |
| — | 7.40 | 8.75 | 8.07 | +0.26 | 15.6% | 560 | 15.6% | -0.85 | 49.88 | 48.25 | 51.50 | — |
| — | 3.65 | 5.45 | 4.55 | +0.19 | 15.6% | 575 | 15.6% | -0.97 | — | — | — | — |
| — | — | — | — | +0.13 | 15.6% | 590 | 15.6% | -1.00 | — | — | — | — |
| — | — | — | — | +0.08 | 15.9% | 610 | 15.9% | -1.00 | — | — | — | — |
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.