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 | |
| — | 116.20 | 122.50 | 119.35 | +0.85 | 37.2% | 410 | 37.2% | -0.15 | 9.70 | 6.00 | 13.40 | — |
| — | 108.10 | 114.40 | 111.25 | +0.83 | 36.7% | 420 | 36.7% | -0.17 | 11.25 | 7.40 | 15.10 | — |
| — | 100.20 | 106.80 | 103.50 | +0.81 | 36.3% | 430 | 36.3% | -0.20 | 13.10 | 9.00 | 17.20 | — |
| — | 90.10 | 99.30 | 94.70 | +0.78 | 35.9% | 440 | 35.9% | -0.22 | 15.30 | 11.20 | 19.40 | — |
| — | 83.00 | 92.00 | 87.50 | +0.75 | 35.5% | 450 | 35.5% | -0.25 | 17.95 | 14.00 | 21.90 | — |
| — | 76.00 | 85.00 | 80.50 | +0.72 | 35.2% | 460 | 35.2% | -0.28 | 21.10 | 17.00 | 25.20 | — |
| — | 69.00 | 78.30 | 73.65 | +0.69 | 34.9% | 470 | 34.9% | -0.31 | 24.15 | 20.00 | 28.30 | — |
| — | 63.00 | 71.90 | 67.45 | +0.66 | 34.6% | 480 | 34.6% | -0.35 | 27.55 | 23.30 | 31.80 | — |
| — | 57.00 | 65.80 | 61.40 | +0.63 | 34.4% | 490 | 34.4% | -0.38 | 31.35 | 27.10 | 35.60 | — |
| — | 51.00 | 60.10 | 55.55 | +0.60 | 34.2% | 500 | 34.2% | -0.42 | 35.90 | 32.00 | 39.80 | — |
| — | 46.00 | 54.80 | 50.40 | +0.56 | 34.0% | 510 | 34.0% | -0.45 | 40.20 | 36.00 | 44.40 | — |
| — | 41.00 | 49.80 | 45.40 | +0.53 | 33.8% | 520 | 33.8% | -0.49 | 44.70 | 41.00 | 48.40 | — |
| — | 38.00 | 45.20 | 41.60 | +0.49 | 33.6% | 530 | 33.6% | -0.52 | 50.85 | 47.00 | 54.70 | — |
| — | 33.40 | 40.90 | 37.15 | +0.46 | 33.4% | 540 | 33.4% | -0.56 | 55.70 | 52.00 | 59.40 | — |
| — | 29.30 | 36.90 | 33.10 | +0.43 | 33.3% | 550 | 33.3% | -0.60 | 61.65 | 58.00 | 65.30 | — |
| — | 26.00 | 33.20 | 29.60 | +0.39 | 33.1% | 560 | 33.1% | -0.63 | 68.30 | 65.00 | 71.60 | — |
| — | 22.10 | 29.00 | 25.55 | — | — | 570 | — | — | 75.15 | 72.00 | 78.30 | — |
| — | 19.00 | 26.80 | 22.90 | — | — | 580 | 32.8% | -0.70 | 82.10 | 79.00 | 85.20 | — |
| — | 16.20 | 22.20 | 19.20 | +0.30 | 32.7% | 590 | 32.7% | -0.73 | 89.35 | 86.00 | 92.70 | — |
| — | 13.80 | 21.70 | 17.75 | +0.28 | 32.6% | 600 | 32.6% | -0.77 | 97.55 | 94.70 | 100.40 | — |
| — | 12.00 | 19.60 | 15.80 | +0.25 | 32.5% | 610 | 32.5% | -0.79 | 105.30 | 102.00 | 108.60 | — |
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.