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 | |
| — | 105.65 | 110.30 | 107.97 | +0.94 | 23.9% | 415 | 23.9% | -0.06 | 2.48 | 0.05 | 4.90 | — |
| — | 86.70 | 91.50 | 89.10 | +0.91 | 21.6% | 435 | 21.6% | -0.09 | 2.80 | 1.75 | 3.85 | — |
| — | 73.10 | 77.95 | 75.53 | +0.89 | 20.0% | 450 | 20.0% | -0.12 | 4.00 | 3.20 | 4.80 | — |
| — | 59.65 | 64.50 | 62.08 | +0.85 | 18.5% | 465 | 18.5% | -0.16 | 5.47 | 4.10 | 6.85 | — |
| — | 51.35 | 55.70 | 53.52 | +0.81 | 17.6% | 475 | 17.6% | -0.20 | 6.58 | 5.50 | 7.65 | — |
| — | 43.55 | 47.30 | 45.42 | +0.77 | 16.8% | 485 | 16.8% | -0.24 | 8.50 | 7.00 | 10.00 | — |
| — | 36.50 | 39.85 | 38.17 | +0.72 | 16.1% | 495 | 16.1% | -0.30 | 10.53 | 8.85 | 12.20 | — |
| — | 32.65 | 36.00 | 34.33 | +0.69 | 15.8% | 500 | 15.8% | -0.33 | 12.12 | 10.65 | 13.60 | — |
| — | 28.70 | 32.35 | 30.52 | +0.66 | 15.5% | 505 | 15.5% | -0.37 | 13.43 | 11.70 | 15.15 | — |
| — | 26.25 | 28.50 | 27.38 | +0.62 | 15.2% | 510 | 15.2% | -0.41 | 15.12 | 13.50 | 16.75 | — |
| — | 23.00 | 26.40 | 24.70 | +0.59 | 15.0% | 515 | 15.0% | -0.45 | 17.45 | 15.50 | 19.40 | — |
| — | 20.00 | 23.50 | 21.75 | +0.55 | 14.7% | 520 | 14.7% | -0.49 | 19.18 | 17.75 | 20.60 | — |
| — | 16.90 | 20.85 | 18.88 | +0.51 | 14.5% | 525 | 14.5% | -0.54 | 22.07 | 20.25 | 23.90 | — |
| — | 14.55 | 18.45 | 16.50 | +0.47 | 14.3% | 530 | 14.3% | -0.58 | 24.93 | 23.05 | 26.80 | — |
| — | 13.50 | 15.70 | 14.60 | +0.43 | 14.2% | 535 | 14.2% | -0.63 | 27.85 | 25.95 | 29.75 | — |
| — | 8.75 | 12.10 | 10.43 | +0.35 | 13.9% | 545 | 13.9% | -0.73 | 34.00 | 32.30 | 35.70 | — |
| — | 6.00 | 9.05 | 7.53 | +0.28 | 13.7% | 555 | 13.7% | -0.82 | 42.05 | 39.95 | 44.15 | — |
| — | 3.85 | 6.70 | 5.28 | +0.21 | 13.7% | 565 | 13.7% | -0.91 | 50.70 | 48.50 | 52.90 | — |
| — | 2.75 | 3.55 | 3.15 | — | — | 580 | 13.7% | -1.00 | 65.50 | 63.40 | 67.60 | — |
| — | 0.33 | 3.35 | 1.84 | +0.09 | 13.9% | 595 | 13.9% | -1.00 | 80.50 | 78.40 | 82.60 | — |
| — | — | 2.98 | — | +0.05 | 14.5% | 615 | 14.5% | -1.00 | 100.50 | 98.40 | 102.60 | — |
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.