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 | |
| — | 108.45 | 113.00 | 110.72 | +0.94 | 24.7% | 410 | 24.7% | -0.07 | 2.33 | 0.10 | 4.55 | — |
| — | 89.85 | 94.50 | 92.17 | +0.91 | 22.4% | 430 | 22.4% | -0.09 | 3.38 | 2.25 | 4.50 | — |
| — | 76.00 | 80.50 | 78.25 | +0.88 | 20.9% | 445 | 20.9% | -0.12 | 3.83 | 2.10 | 5.55 | — |
| — | 62.70 | 67.45 | 65.08 | +0.84 | 19.4% | 460 | 19.4% | -0.16 | 6.20 | 5.20 | 7.20 | — |
| — | 53.95 | 58.35 | 56.15 | +0.81 | 18.5% | 470 | 18.5% | -0.20 | 6.83 | 5.35 | 8.30 | — |
| — | 46.00 | 50.30 | 48.15 | +0.77 | 17.7% | 480 | 17.7% | -0.24 | 8.68 | 7.10 | 10.25 | — |
| — | 38.65 | 41.80 | 40.23 | +0.72 | 16.9% | 490 | 16.9% | -0.29 | 10.82 | 8.90 | 12.75 | — |
| — | 35.05 | 38.05 | 36.55 | +0.69 | 16.6% | 495 | 16.6% | -0.32 | 12.22 | 10.25 | 14.20 | — |
| — | 31.45 | 34.25 | 32.85 | +0.66 | 16.2% | 500 | 16.2% | -0.36 | 13.62 | 12.20 | 15.05 | — |
| — | 28.05 | 31.20 | 29.62 | +0.63 | 15.9% | 505 | 15.9% | -0.39 | 15.35 | 13.50 | 17.20 | — |
| — | 24.75 | 27.75 | 26.25 | +0.60 | 15.6% | 510 | 15.6% | -0.43 | 16.82 | 14.85 | 18.80 | — |
| — | 21.10 | 25.05 | 23.07 | +0.56 | 15.4% | 515 | 15.4% | -0.47 | 19.07 | 17.00 | 21.15 | — |
| — | 18.50 | 22.00 | 20.25 | +0.52 | 15.1% | 520 | 15.1% | -0.51 | 21.07 | 18.95 | 23.20 | — |
| — | 16.65 | 19.40 | 18.02 | +0.48 | 14.9% | 525 | 14.9% | -0.56 | 23.70 | 21.45 | 25.95 | — |
| — | 14.10 | 16.85 | 15.47 | +0.45 | 14.7% | 530 | 14.7% | -0.60 | 26.27 | 24.30 | 28.25 | — |
| — | 10.10 | 12.65 | 11.38 | +0.37 | 14.3% | 540 | 14.3% | -0.69 | 32.73 | 30.90 | 34.55 | — |
| — | 6.90 | 9.75 | 8.32 | +0.29 | 14.1% | 550 | 14.1% | -0.78 | 39.85 | 37.80 | 41.90 | — |
| — | 4.50 | 7.70 | 6.10 | +0.23 | 13.9% | 560 | 13.9% | -0.88 | 48.48 | 46.20 | 50.75 | — |
| — | 2.05 | 5.20 | 3.62 | +0.15 | 13.8% | 575 | 13.8% | -1.00 | 62.62 | 60.25 | 65.00 | — |
| — | 0.70 | 3.80 | 2.25 | +0.10 | 13.9% | 590 | 13.9% | -1.00 | 77.70 | 75.40 | 80.00 | — |
| — | — | 3.05 | — | +0.05 | 14.4% | 610 | 14.4% | -1.00 | 97.62 | 95.25 | 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.