Spot 512.70
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.15 | 104.65 | 103.90 | +0.93 | 34.6% | 415 | 34.6% | -0.07 | 2.93 | 2.61 | 3.25 | — |
| — | 85.25 | 86.85 | 86.05 | +0.89 | 33.3% | 435 | 33.3% | -0.12 | 4.58 | 4.35 | 4.80 | — |
| — | 72.35 | 74.45 | 73.40 | +0.84 | 32.4% | 450 | 32.4% | -0.16 | 6.85 | 6.30 | 7.40 | — |
| — | 60.45 | 62.50 | 61.48 | +0.79 | 31.7% | 465 | 31.7% | -0.21 | 9.65 | 9.40 | 9.90 | — |
| — | 53.00 | 55.25 | 54.12 | +0.75 | 31.3% | 475 | — | — | 12.03 | 11.40 | 12.65 | — |
| — | 46.00 | 48.25 | 47.12 | +0.70 | 30.9% | 485 | 30.9% | -0.30 | 15.07 | 14.45 | 15.70 | — |
| — | 39.90 | 40.90 | 40.40 | — | — | 495 | 30.6% | -0.36 | 18.48 | 17.75 | 19.20 | — |
| — | 36.95 | 38.25 | 37.60 | +0.62 | 30.4% | 500 | 30.4% | -0.38 | 20.55 | 19.80 | 21.30 | — |
| — | 34.00 | 34.95 | 34.48 | +0.60 | 30.3% | 505 | 30.3% | -0.41 | 22.93 | 22.35 | 23.50 | — |
| — | 30.80 | 32.30 | 31.55 | +0.57 | 30.1% | 510 | 30.1% | -0.44 | 24.80 | 23.90 | 25.70 | — |
| — | 28.65 | 29.45 | 29.05 | +0.54 | 30.0% | 515 | 30.0% | -0.47 | 27.57 | 26.95 | 28.20 | — |
| — | 26.35 | 27.55 | 26.95 | +0.51 | 29.9% | 520 | 29.9% | -0.50 | 30.23 | 29.50 | 30.95 | — |
| — | 24.00 | 25.50 | 24.75 | +0.48 | 29.8% | 525 | 29.8% | -0.53 | 32.73 | 31.70 | 33.75 | — |
| — | 21.65 | 23.50 | 22.57 | +0.46 | 29.7% | 530 | 29.7% | -0.55 | 35.73 | 34.55 | 36.90 | — |
| — | 20.00 | 21.10 | 20.55 | +0.43 | 29.6% | 535 | 29.6% | -0.58 | 38.48 | 37.55 | 39.40 | — |
| — | 16.40 | 18.05 | 17.23 | +0.38 | 29.4% | 545 | 29.4% | -0.64 | 45.23 | 44.05 | 46.40 | — |
| — | 13.15 | 14.55 | 13.85 | +0.33 | 29.3% | 555 | 29.3% | -0.69 | 52.08 | 51.05 | 53.10 | — |
| — | 10.80 | 11.45 | 11.12 | +0.28 | 29.2% | 565 | 29.2% | -0.74 | 59.52 | 58.50 | 60.55 | — |
| — | 7.55 | 8.65 | 8.10 | +0.22 | 29.1% | 580 | 29.1% | -0.81 | 71.60 | 70.45 | 72.75 | — |
| — | 5.45 | 6.20 | 5.83 | +0.16 | 29.0% | 595 | 29.0% | -0.87 | 84.53 | 83.50 | 85.55 | — |
| — | 3.35 | 3.85 | 3.60 | +0.11 | 29.0% | 615 | 29.0% | -0.93 | 102.58 | 101.50 | 103.65 | — |
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.