Spot 514.59
· 414 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.80 | 106.50 | 104.15 | +0.96 | 25.0% | 415 | 25.0% | -0.04 | 1.19 | 1.06 | 1.32 | — |
| — | 82.65 | 87.50 | 85.08 | +0.94 | 22.4% | 435 | 22.4% | -0.06 | 1.68 | 1.53 | 1.82 | — |
| — | 68.65 | 73.00 | 70.83 | +0.92 | 20.5% | 450 | 20.5% | -0.09 | 2.23 | 2.08 | 2.39 | — |
| — | 54.70 | 58.90 | 56.80 | +0.88 | 18.8% | 465 | 18.8% | -0.13 | 3.17 | 2.98 | 3.35 | — |
| — | 45.95 | 50.05 | 48.00 | +0.84 | 17.7% | 475 | 17.7% | -0.16 | 4.10 | 3.90 | 4.30 | — |
| — | 37.25 | 41.50 | 39.38 | +0.79 | 16.7% | 485 | 16.7% | -0.21 | 5.45 | 5.25 | 5.65 | — |
| — | 29.35 | 33.35 | 31.35 | +0.73 | 15.8% | 495 | 15.8% | -0.28 | 7.38 | 7.15 | 7.60 | — |
| — | 27.05 | 29.60 | 28.32 | +0.69 | 15.4% | 500 | 15.4% | -0.32 | 8.62 | 8.45 | 8.80 | — |
| — | 22.10 | 25.40 | 23.75 | +0.65 | 15.0% | 505 | 15.0% | -0.36 | 10.05 | 9.80 | 10.30 | — |
| — | 19.60 | 21.30 | 20.45 | +0.60 | 14.7% | 510 | 14.7% | -0.41 | 11.75 | 11.50 | 12.00 | — |
| — | 17.40 | 17.85 | 17.62 | +0.55 | 14.4% | 515 | 14.4% | -0.46 | 13.70 | 13.45 | 13.95 | — |
| — | 14.60 | 15.05 | 14.82 | +0.51 | 14.1% | 520 | 14.1% | -0.52 | 15.95 | 15.70 | 16.20 | — |
| — | 12.10 | 12.60 | 12.35 | +0.45 | 13.9% | 525 | 13.9% | -0.57 | 18.73 | 17.70 | 19.75 | — |
| — | 9.95 | 10.40 | 10.18 | +0.40 | 13.7% | 530 | 13.7% | -0.63 | 21.30 | 19.85 | 22.75 | — |
| — | 8.05 | 8.50 | 8.28 | +0.35 | 13.5% | 535 | 13.5% | -0.69 | 24.35 | 22.75 | 25.95 | — |
| — | 5.10 | 5.55 | 5.33 | +0.25 | 13.2% | 545 | 13.2% | -0.80 | 32.05 | 29.85 | 34.25 | — |
| — | 3.10 | 3.50 | 3.30 | +0.17 | 13.1% | 555 | 13.1% | -0.90 | 40.80 | 38.70 | 42.90 | — |
| — | 1.86 | 2.19 | 2.02 | +0.12 | 13.1% | 565 | 13.1% | -0.99 | 50.48 | 48.10 | 52.85 | — |
| — | 0.85 | 1.12 | 0.98 | +0.06 | 13.3% | 580 | 13.3% | -1.00 | 65.50 | 63.40 | 67.60 | — |
| — | 0.40 | 0.61 | 0.51 | +0.03 | 13.6% | 595 | 13.6% | -1.00 | 80.50 | 78.10 | 82.90 | — |
| — | 0.15 | 0.30 | 0.23 | +0.01 | 14.1% | 615 | 14.1% | -1.00 | 100.50 | 98.10 | 102.90 | — |
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.