Spot 513.11
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.45 | 105.90 | 104.67 | +0.93 | 34.7% | 415 | 34.7% | -0.08 | 3.05 | 2.50 | 3.60 | — |
| — | 85.45 | 88.35 | 86.90 | +0.88 | 33.4% | 435 | 33.4% | -0.12 | 4.88 | 4.40 | 5.35 | — |
| — | 72.65 | 75.35 | 74.00 | +0.84 | 32.6% | 450 | 32.6% | -0.16 | 6.95 | 6.20 | 7.70 | — |
| — | 60.70 | 63.35 | 62.02 | +0.79 | 32.0% | 465 | 32.0% | -0.21 | 10.20 | 9.50 | 10.90 | — |
| — | 53.25 | 55.60 | 54.42 | +0.75 | 31.6% | 475 | 31.6% | -0.26 | 12.97 | 11.95 | 14.00 | — |
| — | 46.40 | 49.15 | 47.77 | +0.70 | 31.2% | 485 | 31.2% | -0.30 | 15.45 | 14.50 | 16.40 | — |
| — | 39.80 | 42.20 | 41.00 | +0.65 | 30.9% | 495 | 30.9% | -0.35 | 19.05 | 18.10 | 20.00 | — |
| — | 37.65 | 38.70 | 38.17 | +0.63 | 30.8% | 500 | 30.8% | -0.38 | 21.20 | 20.45 | 21.95 | — |
| — | 34.80 | 36.05 | 35.42 | +0.60 | 30.6% | 505 | 30.6% | -0.41 | 23.35 | 22.35 | 24.35 | — |
| — | 32.15 | 33.15 | 32.65 | +0.57 | 30.5% | 510 | 30.5% | -0.43 | 25.90 | 24.60 | 27.20 | — |
| — | 29.75 | 30.75 | 30.25 | +0.55 | 30.4% | 515 | 30.4% | -0.46 | 28.35 | 27.05 | 29.65 | — |
| — | 26.85 | 28.50 | 27.68 | +0.52 | 30.3% | 520 | 30.3% | -0.49 | 30.38 | 29.65 | 31.10 | — |
| — | 24.80 | 26.30 | 25.55 | +0.49 | 30.2% | 525 | 30.2% | -0.52 | 33.62 | 32.40 | 34.85 | — |
| — | 22.55 | 23.85 | 23.20 | — | — | 530 | 30.1% | -0.55 | 36.35 | 35.10 | 37.60 | — |
| — | 20.75 | 22.25 | 21.50 | +0.44 | 30.1% | 535 | — | — | 39.30 | 38.15 | 40.45 | — |
| — | 15.90 | 18.00 | 16.95 | — | — | 545 | — | — | 45.67 | 44.45 | 46.90 | — |
| — | 13.70 | 15.10 | 14.40 | +0.33 | 29.8% | 555 | 29.8% | -0.68 | 52.65 | 51.35 | 53.95 | — |
| — | 10.20 | 12.85 | 11.53 | +0.29 | 29.8% | 565 | — | — | 59.83 | 58.35 | 61.30 | — |
| — | 8.00 | 9.50 | 8.75 | +0.23 | 29.7% | 580 | 29.7% | -0.79 | 71.62 | 70.15 | 73.10 | — |
| — | 5.60 | 6.80 | 6.20 | — | — | 595 | 29.6% | -0.85 | 84.33 | 82.90 | 85.75 | — |
| — | 2.48 | 4.60 | 3.54 | +0.12 | 29.7% | 615 | 29.7% | -0.92 | 102.47 | 101.15 | 103.80 | — |
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.