Spot 511.84
· 414 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.95 | 108.50 | 106.22 | +0.96 | 25.7% | 410 | 25.7% | -0.04 | 1.18 | 1.04 | 1.31 | — |
| — | 84.80 | 89.50 | 87.15 | +0.94 | 23.1% | 430 | 23.1% | -0.06 | 1.65 | 1.49 | 1.80 | — |
| — | 70.55 | 75.00 | 72.78 | +0.92 | 21.2% | 445 | 21.2% | -0.08 | 2.19 | 2.02 | 2.36 | — |
| — | 56.85 | 61.00 | 58.92 | +0.88 | 19.4% | 460 | 19.4% | -0.12 | 3.06 | 2.88 | 3.25 | — |
| — | 47.45 | 52.00 | 49.73 | +0.85 | 18.3% | 470 | 18.3% | -0.15 | 3.95 | 3.75 | 4.15 | — |
| — | 38.85 | 43.50 | 41.17 | +0.80 | 17.3% | 480 | 17.3% | -0.20 | 5.22 | 5.00 | 5.45 | — |
| — | 30.75 | 35.00 | 32.88 | +0.74 | 16.3% | 490 | 16.3% | -0.26 | 6.97 | 6.75 | 7.20 | — |
| — | 26.95 | 31.50 | 29.23 | +0.71 | 15.9% | 495 | 15.9% | -0.30 | 8.10 | 7.85 | 8.35 | — |
| — | 23.35 | 27.50 | 25.43 | +0.67 | 15.5% | 500 | 15.5% | -0.34 | 9.43 | 9.20 | 9.65 | — |
| — | 20.15 | 23.90 | 22.02 | +0.62 | 15.1% | 505 | 15.1% | -0.39 | 10.97 | 10.70 | 11.25 | — |
| — | 18.55 | 19.05 | 18.80 | +0.57 | 14.7% | 510 | 14.7% | -0.44 | 12.78 | 12.50 | 13.05 | — |
| — | 15.60 | 16.10 | 15.85 | +0.52 | 14.4% | 515 | 14.4% | -0.49 | 14.88 | 14.60 | 15.15 | — |
| — | 12.90 | 13.40 | 13.15 | +0.47 | 14.1% | 520 | 14.1% | -0.55 | 16.88 | 15.00 | 18.75 | — |
| — | 10.55 | 11.05 | 10.80 | +0.42 | 13.9% | 525 | 13.9% | -0.61 | 19.88 | 17.55 | 22.20 | 926 |
| — | 8.55 | 9.00 | 8.78 | +0.36 | 13.7% | 530 | 13.7% | -0.67 | 22.77 | 20.65 | 24.90 | — |
| — | 5.35 | 5.80 | 5.58 | — | — | 540 | 13.3% | -0.79 | 30.10 | 27.75 | 32.45 | — |
| — | 3.15 | 3.60 | 3.38 | +0.18 | 13.1% | 550 | 13.1% | -0.89 | 38.52 | 36.10 | 40.95 | — |
| — | 1.84 | 2.20 | 2.02 | +0.12 | 13.0% | 560 | 13.0% | -0.99 | 48.10 | 45.70 | 50.50 | — |
| — | 0.80 | 1.09 | 0.94 | +0.06 | 12.9% | 575 | 12.9% | -1.00 | 63.10 | 60.70 | 65.50 | — |
| — | 0.34 | 0.57 | 0.46 | +0.03 | 13.1% | 590 | 13.1% | -1.00 | 78.25 | 76.00 | 80.50 | — |
| — | 0.11 | 0.27 | 0.19 | +0.01 | 13.6% | 610 | 13.6% | -1.00 | 98.10 | 95.70 | 100.50 | — |
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.