Spot 511.36
· 412 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.70 | 107.45 | 105.08 | +0.97 | 27.5% | 410 | 27.5% | -0.03 | 0.93 | 0.81 | 1.04 | — |
| — | 83.25 | 88.00 | 85.62 | +0.95 | 24.4% | 430 | 24.4% | -0.05 | 1.32 | 1.19 | 1.45 | — |
| — | 64.15 | 68.90 | 66.53 | +0.92 | 21.5% | 450 | 21.5% | -0.08 | 1.99 | 1.84 | 2.14 | — |
| — | 50.25 | 55.00 | 52.62 | +0.88 | 19.5% | 465 | 19.5% | -0.12 | 2.88 | 2.70 | 3.05 | — |
| — | 36.85 | 41.50 | 39.17 | +0.82 | 17.6% | 480 | 17.6% | -0.19 | 4.35 | 4.15 | 4.55 | — |
| — | 24.50 | 29.00 | 26.75 | +0.72 | 15.9% | 495 | 15.9% | -0.29 | 6.95 | 6.75 | 7.15 | — |
| 146 | 17.35 | 21.50 | 19.43 | +0.62 | 15.0% | 505 | 15.0% | -0.39 | 9.68 | 9.45 | 9.90 | — |
| — | 16.55 | 17.05 | 16.80 | +0.58 | 14.7% | 509 | 14.7% | -0.44 | 11.07 | 10.85 | 11.30 | — |
| — | 15.95 | 16.40 | 16.18 | +0.57 | 14.6% | 510 | 14.6% | -0.45 | 11.47 | 11.25 | 11.70 | — |
| — | 15.30 | 15.80 | 15.55 | +0.56 | 14.5% | 511 | 14.5% | -0.46 | 11.88 | 11.65 | 12.10 | — |
| — | 14.70 | 15.20 | 14.95 | +0.55 | 14.4% | 512 | 14.4% | -0.47 | 12.28 | 12.05 | 12.50 | — |
| — | 14.15 | 14.60 | 14.38 | +0.54 | 14.4% | 513 | 14.4% | -0.48 | 12.70 | 12.45 | 12.95 | — |
| — | 13.60 | 14.05 | 13.82 | +0.52 | 14.3% | 514 | 14.3% | -0.50 | 13.15 | 12.90 | 13.40 | — |
| — | 13.00 | 13.50 | 13.25 | +0.51 | 14.2% | 515 | 14.2% | -0.51 | 13.60 | 13.35 | 13.85 | — |
| — | 10.50 | 10.95 | 10.72 | +0.45 | 13.9% | 520 | 13.9% | -0.57 | 16.15 | 13.95 | 18.35 | — |
| — | 6.50 | 6.95 | 6.72 | +0.33 | 13.5% | 530 | 13.5% | -0.70 | 22.40 | 20.30 | 24.50 | — |
| — | 3.80 | 4.20 | 4.00 | — | — | 540 | 13.2% | -0.83 | 30.15 | 27.90 | 32.40 | — |
| — | 1.59 | 1.91 | 1.75 | — | — | 555 | 13.1% | -0.98 | 43.67 | 41.35 | 46.00 | — |
| — | 0.62 | 0.87 | 0.74 | +0.05 | 13.3% | 570 | 13.3% | -1.00 | 58.85 | 56.70 | 61.00 | — |
| — | 0.16 | 0.32 | 0.24 | +0.02 | 13.7% | 590 | 13.7% | -1.00 | 78.67 | 76.35 | 81.00 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 14.2% | 610 | 14.2% | -1.00 | 98.67 | 96.35 | 101.00 | — |
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.