Spot 515.53
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.90 | 102.90 | 101.40 | +0.97 | 23.5% | 420 | 23.5% | -0.03 | 0.87 | 0.50 | 1.24 | — |
| — | 90.80 | 92.85 | 91.83 | +0.96 | 22.3% | 430 | 22.3% | -0.04 | 1.23 | 1.07 | 1.38 | — |
| — | 81.25 | 83.65 | 82.45 | +0.95 | 21.2% | 440 | 21.2% | -0.05 | 1.53 | 1.32 | 1.75 | — |
| — | 71.70 | 74.20 | 72.95 | +0.93 | 20.1% | 450 | 20.1% | -0.07 | 1.79 | 1.62 | 1.96 | — |
| — | 62.25 | 64.80 | 63.52 | +0.91 | 19.1% | 460 | 19.1% | -0.10 | 2.35 | 2.20 | 2.50 | — |
| — | 53.55 | 54.55 | 54.05 | +0.88 | 18.2% | 470 | 18.2% | -0.13 | 3.03 | 2.76 | 3.30 | — |
| — | 44.50 | 46.50 | 45.50 | +0.84 | 17.3% | 480 | 17.3% | -0.17 | 4.30 | 4.10 | 4.50 | — |
| — | 36.20 | 37.90 | 37.05 | +0.78 | 16.6% | 490 | 16.6% | -0.23 | 5.88 | 5.55 | 6.20 | — |
| — | 28.75 | 30.00 | 29.38 | +0.71 | 15.9% | 500 | 15.9% | -0.30 | 8.22 | 7.95 | 8.50 | — |
| — | 21.35 | 22.80 | 22.07 | +0.63 | 15.3% | 510 | 15.3% | -0.39 | 11.30 | 10.90 | 11.70 | — |
| — | 16.00 | 17.00 | 16.50 | +0.53 | 14.8% | 520 | 14.8% | -0.50 | 15.50 | 15.10 | 15.90 | — |
| — | 11.10 | 12.10 | 11.60 | +0.43 | 14.4% | 530 | 14.4% | -0.61 | 20.77 | 20.05 | 21.50 | — |
| — | 6.95 | 8.00 | 7.47 | +0.33 | 14.1% | 540 | 14.1% | -0.73 | 27.50 | 26.45 | 28.55 | — |
| — | 4.80 | 5.30 | 5.05 | +0.24 | 14.0% | 550 | 14.0% | -0.85 | 35.50 | 33.90 | 37.10 | — |
| — | 2.80 | 3.30 | 3.05 | +0.17 | 13.9% | 560 | 13.9% | -0.95 | 45.00 | 43.40 | 46.60 | — |
| — | 1.56 | 2.26 | 1.91 | +0.12 | 14.0% | 570 | 14.0% | -1.00 | 54.77 | 53.05 | 56.50 | — |
| — | 1.00 | 1.30 | 1.15 | +0.08 | 14.2% | 580 | 14.2% | -1.00 | 64.78 | 63.05 | 66.50 | — |
| — | 0.69 | 1.10 | 0.90 | +0.05 | 14.5% | 590 | 14.5% | -1.00 | 74.72 | 72.95 | 76.50 | — |
| — | 0.49 | 0.67 | 0.58 | +0.04 | 14.9% | 600 | 14.9% | -1.00 | 84.72 | 82.95 | 86.50 | — |
| — | 0.32 | 0.99 | 0.66 | +0.03 | 15.4% | 610 | 15.4% | -1.00 | 94.72 | 92.95 | 96.50 | — |
| — | 0.18 | 0.51 | 0.34 | +0.02 | 16.0% | 620 | 16.0% | -1.00 | 104.78 | 103.05 | 106.50 | — |
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.