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 | |
| — | 117.50 | 120.25 | 118.88 | +0.88 | 33.7% | 410 | — | — | 8.25 | 7.05 | 9.45 | — |
| — | 109.10 | 112.00 | 110.55 | — | — | 420 | 33.4% | -0.14 | 9.35 | 8.30 | 10.40 | — |
| — | 100.75 | 103.95 | 102.35 | — | — | 430 | 33.0% | -0.17 | 11.38 | 10.10 | 12.65 | — |
| — | 93.45 | 96.40 | 94.92 | +0.81 | 32.7% | 440 | — | — | 13.68 | 12.95 | 14.40 | — |
| — | 86.00 | 88.80 | 87.40 | +0.79 | 32.4% | 450 | 32.4% | -0.22 | 15.72 | 14.65 | 16.80 | — |
| — | 78.55 | 81.65 | 80.10 | +0.76 | 32.2% | 460 | 32.2% | -0.25 | 18.77 | 17.30 | 20.25 | — |
| — | 72.00 | 74.95 | 73.47 | +0.73 | 31.9% | 470 | 31.9% | -0.28 | 21.82 | 20.40 | 23.25 | — |
| — | 65.50 | 68.25 | 66.88 | +0.69 | 31.7% | 480 | 31.7% | -0.31 | 25.25 | 23.80 | 26.70 | — |
| — | 59.10 | 62.20 | 60.65 | +0.66 | 31.5% | 490 | 31.5% | -0.35 | 28.95 | 27.60 | 30.30 | — |
| — | 53.40 | 56.20 | 54.80 | +0.63 | 31.3% | 500 | 31.3% | -0.38 | 33.17 | 31.85 | 34.50 | — |
| — | 48.85 | 50.75 | 49.80 | +0.59 | 31.2% | 510 | 31.2% | -0.42 | 37.77 | 36.45 | 39.10 | — |
| — | 43.65 | 45.65 | 44.65 | +0.56 | 31.0% | 520 | 31.0% | -0.46 | 42.75 | 41.45 | 44.05 | — |
| — | 39.40 | 40.15 | 39.77 | +0.52 | 30.9% | 530 | 30.9% | -0.50 | 47.95 | 46.70 | 49.20 | — |
| — | 34.50 | 36.75 | 35.62 | +0.48 | 30.8% | 540 | 30.8% | -0.54 | 53.80 | 52.55 | 55.05 | — |
| — | 30.55 | 33.40 | 31.98 | +0.45 | 30.7% | 550 | 30.7% | -0.58 | 59.77 | 58.45 | 61.10 | — |
| — | 26.80 | 29.65 | 28.23 | +0.41 | 30.7% | 560 | 30.7% | -0.61 | 66.17 | 64.90 | 67.45 | — |
| — | 24.00 | 26.45 | 25.23 | +0.38 | 30.6% | 570 | 30.6% | -0.65 | 73.22 | 71.30 | 75.15 | — |
| — | 21.10 | 23.05 | 22.07 | +0.35 | 30.6% | 580 | 30.6% | -0.68 | 80.33 | 78.90 | 81.75 | — |
| — | 19.25 | 20.35 | 19.80 | +0.32 | 30.5% | 590 | 30.5% | -0.71 | 87.97 | 85.95 | 90.00 | — |
| — | 16.60 | 18.00 | 17.30 | +0.29 | 30.5% | 600 | 30.5% | -0.75 | 95.80 | 93.90 | 97.70 | — |
| — | 13.85 | 15.65 | 14.75 | +0.25 | 30.5% | 615 | 30.5% | -0.79 | 108.05 | 106.05 | 110.05 | — |
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.