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 | |
| — | 108.45 | 111.40 | 109.92 | — | — | 420 | 33.2% | -0.14 | 9.22 | 9.10 | 9.35 | — |
| — | 100.45 | 103.35 | 101.90 | +0.84 | 32.9% | 430 | 32.9% | -0.16 | 11.00 | 10.90 | 11.10 | — |
| — | 93.00 | 95.35 | 94.17 | +0.81 | 32.5% | 440 | 32.5% | -0.19 | 13.47 | 12.95 | 14.00 | — |
| — | 85.50 | 87.70 | 86.60 | +0.79 | 32.2% | 450 | 32.2% | -0.22 | 15.57 | 14.95 | 16.20 | — |
| — | 78.15 | 80.65 | 79.40 | +0.76 | 32.0% | 460 | 32.0% | -0.25 | 18.02 | 17.60 | 18.45 | — |
| — | 71.65 | 73.75 | 72.70 | +0.73 | 31.7% | 470 | 31.7% | -0.28 | 21.10 | 20.45 | 21.75 | — |
| — | 65.20 | 67.25 | 66.22 | +0.69 | 31.5% | 480 | 31.5% | -0.31 | 24.75 | 23.50 | 26.00 | — |
| — | 58.95 | 61.35 | 60.15 | +0.66 | 31.3% | 490 | 31.3% | -0.35 | 28.32 | 27.20 | 29.45 | — |
| — | 53.15 | 55.45 | 54.30 | +0.62 | 31.1% | 500 | 31.1% | -0.39 | 32.50 | 31.60 | 33.40 | — |
| — | 48.00 | 49.90 | 48.95 | +0.59 | 30.9% | 510 | 30.9% | -0.42 | 36.92 | 36.00 | 37.85 | — |
| 2,488 | 43.00 | 44.95 | 43.98 | +0.55 | 30.8% | 520 | 30.8% | -0.46 | 42.05 | 40.85 | 43.25 | — |
| — | 38.15 | 40.00 | 39.08 | +0.52 | 30.6% | 530 | 30.6% | -0.50 | 47.40 | 46.25 | 48.55 | — |
| — | 34.35 | 35.30 | 34.83 | +0.48 | 30.5% | 540 | 30.5% | -0.54 | 53.08 | 51.95 | 54.20 | — |
| — | 30.50 | 31.40 | 30.95 | +0.44 | 30.4% | 550 | 30.4% | -0.58 | 59.40 | 58.20 | 60.60 | — |
| — | 26.85 | 28.50 | 27.68 | +0.41 | 30.3% | 560 | 30.3% | -0.62 | 65.75 | 64.80 | 66.70 | — |
| — | 23.65 | 25.70 | 24.68 | +0.38 | 30.2% | 570 | 30.2% | -0.65 | 72.78 | 71.60 | 73.95 | — |
| — | 21.10 | 22.70 | 21.90 | +0.34 | 30.2% | 580 | 30.2% | -0.69 | 79.92 | 78.45 | 81.40 | — |
| — | 18.30 | 20.05 | 19.18 | +0.31 | 30.1% | 590 | 30.1% | -0.72 | 87.80 | 86.55 | 89.05 | — |
| — | 16.60 | 17.60 | 17.10 | +0.28 | 30.1% | 600 | 30.1% | -0.76 | 95.55 | 94.35 | 96.75 | — |
| — | 15.35 | 16.05 | 15.70 | +0.27 | 30.1% | 605 | 30.1% | -0.77 | 99.38 | 98.00 | 100.75 | — |
| — | 13.35 | 14.60 | 13.97 | +0.24 | 30.1% | 615 | 30.1% | -0.80 | 107.70 | 106.30 | 109.10 | — |
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.