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 | |
| — | 107.60 | 112.35 | 109.97 | +0.94 | 24.5% | 410 | 24.5% | -0.06 | 2.50 | 0.05 | 4.95 | — |
| — | 89.00 | 93.50 | 91.25 | +0.91 | 22.2% | 430 | 22.2% | -0.09 | 2.92 | 0.90 | 4.95 | — |
| — | 75.15 | 79.50 | 77.33 | +0.88 | 20.7% | 445 | 20.7% | -0.12 | 4.16 | 1.81 | 6.50 | — |
| — | 61.80 | 66.50 | 64.15 | +0.84 | 19.2% | 460 | 19.2% | -0.16 | 6.45 | 5.15 | 7.75 | — |
| — | 53.30 | 57.50 | 55.40 | +0.81 | 18.4% | 470 | 18.4% | -0.20 | 6.70 | 4.40 | 9.00 | — |
| — | 45.05 | 49.50 | 47.27 | +0.77 | 17.6% | 480 | 17.6% | -0.24 | 8.50 | 6.10 | 10.90 | — |
| — | 37.35 | 41.50 | 39.42 | +0.72 | 16.8% | 490 | 16.8% | -0.30 | 10.65 | 8.30 | 13.00 | — |
| — | 33.40 | 38.00 | 35.70 | +0.69 | 16.5% | 495 | 16.5% | -0.33 | 11.90 | 9.55 | 14.25 | — |
| — | 30.00 | 34.50 | 32.25 | +0.66 | 16.2% | 500 | 16.2% | -0.36 | 13.45 | 11.60 | 15.30 | — |
| — | 26.95 | 31.00 | 28.98 | +0.62 | 15.9% | 505 | 15.9% | -0.40 | 14.88 | 12.60 | 17.15 | — |
| — | 23.85 | 27.85 | 25.85 | +0.59 | 15.6% | 510 | 15.6% | -0.44 | 16.75 | 14.50 | 19.00 | — |
| — | 20.70 | 24.80 | 22.75 | +0.55 | 15.4% | 515 | 15.4% | -0.48 | 18.68 | 16.55 | 20.80 | — |
| — | 18.15 | 22.10 | 20.12 | +0.51 | 15.1% | 520 | 15.1% | -0.52 | 20.88 | 18.50 | 23.25 | — |
| — | 15.00 | 19.55 | 17.27 | +0.47 | 14.9% | 525 | 14.9% | -0.56 | 23.35 | 21.00 | 25.70 | — |
| — | 12.85 | 17.15 | 15.00 | +0.43 | 14.7% | 530 | 14.7% | -0.61 | 26.32 | 24.00 | 28.65 | — |
| — | 8.60 | 13.40 | 11.00 | +0.36 | 14.4% | 540 | 14.4% | -0.70 | 32.77 | 30.50 | 35.05 | — |
| — | 7.50 | 10.30 | 8.90 | +0.28 | 14.2% | 550 | 14.2% | -0.79 | 40.00 | 37.60 | 42.40 | — |
| — | 3.00 | 7.75 | 5.38 | +0.22 | 14.0% | 560 | 14.0% | -0.88 | 48.55 | 46.10 | 51.00 | — |
| 135 | 0.65 | 4.95 | 2.80 | +0.14 | 13.9% | 575 | 13.9% | -0.99 | 62.98 | 60.70 | 65.25 | 0 |
| — | — | 3.75 | — | +0.09 | 14.1% | 590 | 14.1% | -1.00 | 78.15 | 75.80 | 80.50 | 0 |
| 85 | — | 3.05 | — | +0.05 | 14.5% | 610 | 14.5% | -1.00 | 98.10 | 95.70 | 100.50 | 0 |
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.