Spot 511.02
· 418 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.45 | 107.65 | 105.55 | +0.96 | 25.4% | 410 | 25.4% | -0.04 | 1.16 | 1.02 | 1.30 | — |
| — | 83.95 | 88.50 | 86.22 | +0.94 | 22.7% | 430 | 22.7% | -0.06 | 1.64 | 1.48 | 1.80 | — |
| — | 69.80 | 74.00 | 71.90 | +0.92 | 20.9% | 445 | 20.9% | -0.08 | 2.19 | 2.02 | 2.36 | — |
| — | 56.00 | 60.20 | 58.10 | +0.88 | 19.1% | 460 | 19.1% | -0.12 | 3.06 | 2.88 | 3.25 | — |
| — | 46.90 | 51.50 | 49.20 | +0.85 | 18.0% | 470 | 18.0% | -0.16 | 3.98 | 3.75 | 4.20 | — |
| — | 38.30 | 42.50 | 40.40 | +0.80 | 17.0% | 480 | 17.0% | -0.20 | 5.28 | 5.05 | 5.50 | — |
| — | 30.35 | 33.70 | 32.02 | +0.74 | 16.1% | 490 | 16.1% | -0.27 | 7.15 | 6.95 | 7.35 | — |
| — | 27.20 | 29.85 | 28.52 | +0.70 | 15.7% | 495 | 15.7% | -0.31 | 8.25 | 8.00 | 8.50 | — |
| — | 23.70 | 26.15 | 24.93 | +0.66 | 15.3% | 500 | 15.3% | -0.35 | 9.62 | 9.40 | 9.85 | — |
| — | 20.55 | 22.50 | 21.52 | +0.62 | 15.0% | 505 | 15.0% | -0.39 | 11.28 | 11.00 | 11.55 | — |
| — | 18.05 | 18.60 | 18.32 | +0.57 | 14.7% | 510 | 14.7% | -0.45 | 13.12 | 12.85 | 13.40 | — |
| — | 15.20 | 15.70 | 15.45 | +0.52 | 14.4% | 515 | 14.4% | -0.50 | 15.30 | 15.00 | 15.60 | — |
| — | 12.60 | 13.10 | 12.85 | +0.47 | 14.1% | 520 | 14.1% | -0.56 | 17.45 | 15.90 | 19.00 | — |
| — | 10.35 | 10.85 | 10.60 | +0.41 | 13.9% | 525 | 13.9% | -0.61 | 20.43 | 18.70 | 22.15 | — |
| — | 8.35 | 8.90 | 8.62 | +0.36 | 13.8% | 530 | 13.8% | -0.67 | 23.35 | 21.60 | 25.10 | — |
| — | 5.25 | 5.75 | 5.50 | +0.26 | 13.5% | 540 | 13.5% | -0.78 | 30.80 | 28.55 | 33.05 | — |
| — | 3.15 | 3.60 | 3.38 | +0.18 | 13.3% | 550 | 13.3% | -0.89 | 39.25 | 37.10 | 41.40 | — |
| — | 1.86 | 2.22 | 2.04 | +0.12 | 13.3% | 560 | 13.3% | -0.98 | 48.98 | 46.90 | 51.05 | — |
| — | 0.82 | 1.12 | 0.97 | +0.06 | 13.4% | 575 | 13.4% | -1.00 | 64.00 | 61.85 | 66.15 | — |
| — | 0.40 | 0.59 | 0.49 | +0.03 | 13.6% | 590 | 13.6% | -1.00 | 78.88 | 76.55 | 81.20 | — |
| — | 0.12 | 0.29 | 0.20 | +0.01 | 14.1% | 610 | 14.1% | -1.00 | 98.95 | 96.55 | 101.35 | — |
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.