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 | |
| — | 107.60 | 112.45 | 110.03 | +0.93 | 24.7% | 410 | 24.7% | -0.07 | 2.50 | 0.05 | 4.95 | — |
| — | 88.85 | 93.45 | 91.15 | +0.91 | 22.5% | 430 | 22.5% | -0.10 | 3.04 | 1.12 | 4.95 | — |
| — | 75.15 | 79.75 | 77.45 | +0.88 | 20.9% | 445 | 20.9% | -0.13 | 4.28 | 2.86 | 5.70 | — |
| — | 62.00 | 66.45 | 64.22 | +0.84 | 19.5% | 460 | 19.5% | -0.17 | 6.62 | 5.45 | 7.80 | — |
| — | 53.30 | 58.00 | 55.65 | +0.80 | 18.6% | 470 | 18.6% | -0.20 | 7.33 | 5.60 | 9.05 | — |
| — | 45.45 | 49.65 | 47.55 | +0.76 | 17.7% | 480 | 17.7% | -0.25 | 9.10 | 7.20 | 11.00 | — |
| — | 37.35 | 41.90 | 39.62 | +0.72 | 16.9% | 490 | 16.9% | -0.30 | 11.32 | 9.15 | 13.50 | — |
| — | 33.85 | 38.40 | 36.12 | +0.69 | 16.6% | 495 | 16.6% | -0.33 | 12.30 | 10.10 | 14.50 | — |
| — | 31.00 | 34.70 | 32.85 | +0.66 | 16.2% | 500 | 16.2% | -0.36 | 14.03 | 12.50 | 15.55 | — |
| — | 27.65 | 30.80 | 29.23 | +0.62 | 15.9% | 505 | 15.9% | -0.40 | 15.47 | 13.20 | 17.75 | — |
| — | 24.40 | 28.10 | 26.25 | +0.59 | 15.6% | 510 | 15.6% | -0.44 | 17.45 | 15.55 | 19.35 | — |
| 20 | 20.85 | 25.05 | 22.95 | +0.55 | 15.3% | 515 | 15.3% | -0.48 | 19.40 | 17.20 | 21.60 | 130 |
| 26 | 18.30 | 20.80 | 19.55 | +0.51 | 15.1% | 520 | 15.1% | -0.52 | 21.55 | 19.25 | 23.85 | 1,945 |
| 30 | 15.40 | 19.90 | 17.65 | +0.48 | 14.9% | 525 | 14.9% | -0.57 | 24.32 | 22.25 | 26.40 | 674 |
| 151 | 13.00 | 17.60 | 15.30 | +0.44 | 14.6% | 530 | 14.6% | -0.61 | 26.90 | 24.55 | 29.25 | 60 |
| 290 | 9.20 | 13.00 | 11.10 | +0.36 | 14.3% | 540 | 14.3% | -0.71 | 33.33 | 31.00 | 35.65 | 301 |
| 356 | 6.00 | 10.45 | 8.22 | +0.29 | 14.0% | 550 | 14.0% | -0.80 | 40.85 | 38.55 | 43.15 | — |
| — | 3.50 | 8.20 | 5.85 | +0.22 | 13.8% | 560 | 13.8% | -0.89 | 49.30 | 47.00 | 51.60 | — |
| — | 1.51 | 5.10 | 3.31 | +0.14 | 13.7% | 575 | 13.7% | -1.00 | 63.67 | 61.35 | 66.00 | — |
| — | 1.13 | 3.65 | 2.39 | +0.09 | 13.8% | 590 | 13.8% | -1.00 | 78.85 | 76.70 | 81.00 | — |
| — | — | 4.10 | — | +0.05 | 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.