Spot 512.27
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 04:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 20 | 104.85 | 109.45 | 107.15 | +0.96 | 25.9% | 410 | 25.9% | -0.04 | 1.27 | 1.15 | 1.40 | 782 |
| 649 | 85.50 | 90.00 | 87.75 | +0.94 | 23.3% | 430 | 23.3% | -0.06 | 1.80 | 1.64 | 1.97 | — |
| — | 71.40 | 76.00 | 73.70 | +0.92 | 21.4% | 445 | 21.4% | -0.09 | 2.38 | 2.21 | 2.56 | — |
| — | 57.85 | 62.00 | 59.92 | +0.88 | 19.6% | 460 | 19.6% | -0.12 | 3.30 | 3.10 | 3.50 | — |
| — | 48.85 | 52.45 | 50.65 | +0.84 | 18.5% | 470 | 18.5% | -0.16 | 4.17 | 3.95 | 4.40 | — |
| — | 40.05 | 44.00 | 42.02 | +0.80 | 17.5% | 480 | 17.5% | -0.21 | 5.45 | 5.20 | 5.70 | — |
| — | 32.50 | 34.70 | 33.60 | +0.74 | 16.5% | 490 | 16.5% | -0.27 | 7.20 | 6.95 | 7.45 | — |
| — | 28.65 | 30.80 | 29.73 | +0.71 | 16.1% | 495 | 16.1% | -0.30 | 8.30 | 8.05 | 8.55 | — |
| — | 25.35 | 26.90 | 26.12 | +0.67 | 15.7% | 500 | 15.7% | -0.34 | 9.62 | 9.35 | 9.90 | — |
| — | 21.85 | 23.55 | 22.70 | +0.62 | 15.3% | 505 | 15.3% | -0.39 | 11.18 | 10.90 | 11.45 | — |
| — | 19.40 | 19.95 | 19.68 | +0.58 | 14.9% | 510 | 14.9% | -0.44 | 12.93 | 12.65 | 13.20 | — |
| — | 16.40 | 16.95 | 16.68 | +0.53 | 14.6% | 515 | 14.6% | -0.49 | 15.00 | 14.70 | 15.30 | — |
| — | 13.75 | 14.25 | 14.00 | +0.48 | 14.4% | 520 | 14.4% | -0.54 | 17.30 | 15.70 | 18.90 | — |
| — | 11.35 | 11.90 | 11.62 | +0.43 | 14.1% | 525 | 14.1% | -0.60 | 20.40 | 18.60 | 22.20 | — |
| — | 9.30 | 9.80 | 9.55 | +0.38 | 13.9% | 530 | 13.9% | -0.65 | 23.43 | 21.80 | 25.05 | — |
| — | 6.00 | 6.50 | 6.25 | +0.28 | 13.6% | 540 | 13.6% | -0.77 | 30.00 | 28.00 | 32.00 | — |
| — | 3.80 | 4.20 | 4.00 | +0.20 | 13.4% | 550 | 13.4% | -0.88 | 38.35 | 36.00 | 40.70 | — |
| — | 2.26 | 2.64 | 2.45 | +0.13 | 13.4% | 560 | 13.4% | -0.98 | 47.83 | 45.50 | 50.15 | — |
| — | 1.05 | 1.32 | 1.19 | +0.07 | 13.4% | 575 | 13.4% | -1.00 | 62.65 | 60.30 | 65.00 | — |
| — | 0.49 | 0.71 | 0.60 | +0.04 | 13.7% | 590 | 13.7% | -1.00 | 77.80 | 75.60 | 80.00 | — |
| — | 0.19 | 0.37 | 0.28 | +0.01 | 14.2% | 610 | 14.2% | -1.00 | 97.75 | 95.50 | 100.00 | — |
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.