Spot 512.51
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 113.00 | 121.40 | 117.20 | +0.93 | 38.3% | 400 | 38.3% | -0.08 | 3.62 | 0.05 | 7.20 | — |
| — | 107.00 | 112.40 | 109.70 | +0.91 | 37.2% | 410 | 37.2% | -0.09 | 4.10 | 0.20 | 8.00 | — |
| — | 98.00 | 103.70 | 100.85 | +0.89 | 36.2% | 420 | 36.2% | -0.11 | 4.83 | 1.85 | 7.80 | — |
| — | 88.20 | 95.00 | 91.60 | +0.87 | 35.3% | 430 | 35.3% | -0.13 | 6.15 | 2.10 | 10.20 | — |
| — | 81.00 | 86.60 | 83.80 | +0.85 | 34.4% | 440 | 34.4% | -0.15 | 7.65 | 5.20 | 10.10 | — |
| — | 72.00 | 78.80 | 75.40 | +0.82 | 33.7% | 450 | 33.7% | -0.18 | 9.20 | 5.90 | 12.50 | — |
| — | 65.10 | 71.00 | 68.05 | +0.79 | 33.0% | 460 | 33.0% | -0.21 | 11.10 | 7.60 | 14.60 | — |
| — | 56.60 | 64.00 | 60.30 | +0.75 | 32.5% | 470 | 32.5% | -0.25 | 14.20 | 10.30 | 18.10 | — |
| — | 50.60 | 57.00 | 53.80 | +0.71 | 32.0% | 480 | 32.0% | -0.29 | 17.20 | 13.50 | 20.90 | — |
| — | 42.90 | 50.20 | 46.55 | +0.67 | 31.5% | 490 | 31.5% | -0.34 | 20.60 | 16.70 | 24.50 | — |
| — | 37.20 | 44.10 | 40.65 | +0.62 | 31.2% | 500 | 31.2% | -0.40 | 24.20 | 20.60 | 27.80 | — |
| — | 31.80 | 38.50 | 35.15 | +0.57 | 30.9% | 510 | 30.9% | -0.44 | 28.75 | 25.40 | 32.10 | — |
| — | 26.80 | 33.00 | 29.90 | +0.52 | 30.7% | 520 | 30.7% | -0.49 | 34.00 | 30.20 | 37.80 | — |
| — | 21.90 | 28.90 | 25.40 | +0.47 | 30.5% | 530 | 30.5% | -0.55 | 39.10 | 36.00 | 42.20 | — |
| — | 17.80 | 25.10 | 21.45 | +0.42 | 30.4% | 540 | 30.4% | -0.59 | 45.55 | 42.00 | 49.10 | — |
| — | 14.00 | 21.60 | 17.80 | +0.38 | 30.4% | 550 | 30.4% | -0.64 | 52.15 | 49.00 | 55.30 | — |
| — | 11.40 | 18.30 | 14.85 | +0.33 | 30.4% | 560 | 30.4% | -0.69 | 59.60 | 56.00 | 63.20 | — |
| — | 8.80 | 16.20 | 12.50 | +0.28 | 30.5% | 570 | 30.5% | -0.73 | 67.40 | 64.00 | 70.80 | — |
| — | 7.60 | 13.20 | 10.40 | +0.25 | 30.6% | 580 | 30.6% | -0.77 | 75.70 | 72.10 | 79.30 | — |
| — | 4.80 | 12.50 | 8.65 | +0.22 | 30.8% | 590 | 30.8% | -0.81 | 84.00 | 80.60 | 87.40 | — |
| — | 5.70 | 11.50 | 8.60 | +0.18 | 31.0% | 600 | 31.0% | -0.84 | 92.85 | 89.30 | 96.40 | — |
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.