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 | |
| — | 106.85 | 111.50 | 109.17 | +0.94 | 24.3% | 410 | 24.3% | -0.06 | 2.55 | 0.15 | 4.95 | — |
| — | 88.20 | 92.50 | 90.35 | +0.91 | 22.0% | 430 | 22.0% | -0.09 | 3.31 | 2.17 | 4.45 | — |
| — | 74.40 | 79.00 | 76.70 | +0.89 | 20.3% | 445 | 20.3% | -0.12 | 3.87 | 2.44 | 5.30 | — |
| — | 61.25 | 65.40 | 63.33 | +0.85 | 18.9% | 460 | 18.9% | -0.16 | 5.42 | 5.25 | 5.60 | — |
| — | 52.60 | 57.00 | 54.80 | +0.81 | 18.0% | 470 | 18.0% | -0.19 | 6.70 | 5.15 | 8.25 | — |
| — | 44.25 | 49.00 | 46.62 | +0.77 | 17.2% | 480 | 17.2% | -0.24 | 8.38 | 6.75 | 10.00 | — |
| — | 37.30 | 41.00 | 39.15 | +0.72 | 16.5% | 490 | 16.5% | -0.29 | 10.55 | 9.20 | 11.90 | — |
| — | 33.55 | 36.45 | 35.00 | +0.69 | 16.1% | 495 | 16.1% | -0.33 | 11.78 | 10.65 | 12.90 | — |
| — | 30.10 | 33.40 | 31.75 | +0.66 | 15.8% | 500 | 15.8% | -0.36 | 13.07 | 12.15 | 14.00 | — |
| — | 26.75 | 29.60 | 28.18 | +0.63 | 15.5% | 505 | 15.5% | -0.40 | 15.00 | 13.45 | 16.55 | — |
| — | 23.30 | 27.15 | 25.23 | +0.59 | 15.3% | 510 | 15.3% | -0.44 | 17.25 | 15.80 | 18.70 | — |
| — | 20.55 | 23.85 | 22.20 | +0.55 | 15.0% | 515 | 15.0% | -0.48 | 18.70 | 16.85 | 20.55 | — |
| — | 17.55 | 21.30 | 19.43 | +0.51 | 14.8% | 520 | 14.8% | -0.52 | 21.32 | 20.25 | 22.40 | — |
| — | 15.45 | 18.60 | 17.02 | +0.47 | 14.6% | 525 | 14.6% | -0.57 | 24.18 | 22.80 | 25.55 | — |
| — | 13.50 | 15.90 | 14.70 | +0.43 | 14.4% | 530 | 14.4% | -0.61 | 26.55 | 24.50 | 28.60 | — |
| — | 9.05 | 12.60 | 10.82 | +0.36 | 14.1% | 540 | 14.1% | -0.71 | 33.12 | 31.00 | 35.25 | — |
| — | 5.80 | 9.50 | 7.65 | +0.28 | 13.9% | 550 | 13.9% | -0.80 | 40.73 | 38.65 | 42.80 | — |
| — | 3.60 | 7.65 | 5.62 | +0.22 | 13.8% | 560 | 13.8% | -0.89 | 49.33 | 47.25 | 51.40 | — |
| — | 1.31 | 4.45 | 2.88 | +0.14 | 13.8% | 575 | 13.8% | -1.00 | 64.03 | 61.55 | 66.50 | — |
| — | 0.39 | 3.40 | 1.90 | +0.09 | 14.0% | 590 | 14.0% | -1.00 | 79.12 | 76.75 | 81.50 | — |
| — | — | 2.93 | — | +0.05 | 14.5% | 610 | 14.5% | -1.00 | 99.03 | 96.55 | 101.50 | — |
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.