Spot 510.14
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.00 | 114.10 | 109.55 | +0.89 | 37.1% | 410 | 37.1% | -0.11 | 4.50 | 0.10 | 8.90 | — |
| — | 96.10 | 104.90 | 100.50 | +0.87 | 36.1% | 420 | 36.1% | -0.13 | 5.25 | 1.10 | 9.40 | — |
| — | 87.00 | 96.60 | 91.80 | +0.85 | 35.1% | 430 | 35.1% | -0.15 | 6.55 | 2.40 | 10.70 | — |
| — | 81.40 | 87.70 | 84.55 | +0.82 | 34.3% | 440 | 34.3% | -0.18 | 8.00 | 3.90 | 12.10 | — |
| — | 73.40 | 79.80 | 76.60 | +0.79 | 33.5% | 450 | 33.5% | -0.22 | 10.40 | 7.00 | 13.80 | — |
| — | 65.50 | 71.90 | 68.70 | +0.76 | 32.8% | 460 | 32.8% | -0.25 | 11.85 | 7.80 | 15.90 | — |
| — | 58.00 | 64.50 | 61.25 | +0.72 | 32.3% | 470 | 32.3% | -0.29 | 12.90 | 10.80 | 15.00 | — |
| — | 50.80 | 57.50 | 54.15 | +0.68 | 31.7% | 480 | 31.7% | -0.33 | 17.25 | 13.30 | 21.20 | — |
| — | 44.00 | 50.80 | 47.40 | +0.63 | 31.3% | 490 | 31.3% | -0.38 | 20.95 | 17.50 | 24.40 | — |
| — | 38.00 | 44.70 | 41.35 | +0.58 | 31.0% | 500 | 31.0% | -0.43 | 24.50 | 21.00 | 28.00 | — |
| — | 32.00 | 39.10 | 35.55 | +0.54 | 30.7% | 510 | 30.7% | -0.48 | 28.65 | 25.00 | 32.30 | — |
| — | 27.00 | 34.10 | 30.55 | +0.49 | 30.5% | 520 | 30.5% | -0.53 | 33.60 | 30.00 | 37.20 | — |
| — | 23.00 | 29.80 | 26.40 | +0.44 | 30.3% | 530 | — | — | 39.35 | 36.00 | 42.70 | — |
| — | 18.00 | 25.60 | 21.80 | +0.39 | 30.3% | 540 | 30.3% | -0.62 | 45.30 | 42.00 | 48.60 | — |
| — | 15.00 | 21.60 | 18.30 | +0.34 | 30.2% | 550 | 30.2% | -0.67 | 51.70 | 48.10 | 55.30 | — |
| — | 12.00 | 19.00 | 15.50 | +0.31 | 30.3% | 560 | 30.3% | -0.71 | 58.95 | 55.60 | 62.30 | — |
| — | 9.00 | 17.00 | 13.00 | +0.27 | 30.3% | 570 | 30.3% | -0.76 | 67.50 | 65.10 | 69.90 | — |
| — | 9.00 | 14.80 | 11.90 | +0.24 | 30.5% | 580 | 30.5% | -0.79 | 74.50 | 71.10 | 77.90 | — |
| 138 | 4.80 | 13.00 | 8.90 | +0.21 | 30.6% | 590 | 30.6% | -0.83 | 83.55 | 79.00 | 88.10 | 0 |
| — | 3.30 | 10.00 | 6.65 | +0.18 | 30.9% | 600 | 30.9% | -0.86 | 92.90 | 88.00 | 97.80 | — |
| — | 2.10 | 10.00 | 6.05 | +0.16 | 31.1% | 610 | 31.1% | -0.88 | 100.70 | 97.50 | 103.90 | — |
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.