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 | |
| — | 123.30 | 129.80 | 126.55 | +0.89 | 37.8% | 400 | 37.8% | -0.12 | 7.90 | 4.00 | 11.80 | — |
| — | 113.20 | 121.60 | 117.40 | +0.87 | 37.2% | 410 | 37.2% | -0.13 | 9.45 | 5.20 | 13.70 | — |
| — | 105.30 | 113.70 | 109.50 | +0.85 | 36.8% | 420 | 36.8% | -0.15 | 11.30 | 7.10 | 15.50 | — |
| — | 97.60 | 106.00 | 101.80 | +0.83 | 36.3% | 430 | 36.3% | -0.18 | 13.45 | 9.20 | 17.70 | — |
| — | 91.60 | 98.60 | 95.10 | +0.80 | 36.0% | 440 | 36.0% | -0.20 | 15.85 | 12.10 | 19.60 | — |
| — | 85.70 | 91.00 | 88.35 | +0.78 | 35.6% | 450 | 35.6% | -0.23 | 18.45 | 14.70 | 22.20 | — |
| — | 78.30 | 84.00 | 81.15 | +0.75 | 35.3% | 460 | 35.3% | -0.26 | 21.30 | 17.40 | 25.20 | — |
| — | 69.60 | 78.00 | 73.80 | +0.72 | 35.0% | 470 | 35.0% | -0.29 | 24.95 | 20.70 | 29.20 | — |
| — | 63.20 | 71.00 | 67.10 | +0.69 | 34.8% | 480 | 34.8% | -0.32 | 28.70 | 24.60 | 32.80 | — |
| — | 57.20 | 65.90 | 61.55 | +0.65 | 34.5% | 490 | 34.5% | -0.35 | 32.45 | 28.20 | 36.70 | — |
| — | 51.40 | 60.00 | 55.70 | +0.62 | 34.3% | 500 | 34.3% | -0.39 | 37.45 | 33.30 | 41.60 | — |
| — | 46.30 | 55.00 | 50.65 | +0.59 | 34.1% | 510 | 34.1% | -0.43 | 41.20 | 37.40 | 45.00 | — |
| — | 42.50 | 49.80 | 46.15 | +0.55 | 33.9% | 520 | 33.9% | -0.46 | 46.70 | 42.40 | 51.00 | — |
| — | 39.60 | 45.00 | 42.30 | +0.52 | 33.7% | 530 | 33.7% | -0.50 | 52.65 | 48.70 | 56.60 | — |
| — | 35.30 | 41.00 | 38.15 | +0.48 | 33.6% | 540 | 33.6% | -0.54 | 57.55 | 53.40 | 61.70 | — |
| — | 28.10 | 36.90 | 32.50 | +0.45 | 33.4% | 550 | 33.4% | -0.57 | 63.60 | 59.20 | 68.00 | — |
| — | 25.10 | 33.50 | 29.30 | +0.42 | 33.2% | 560 | 33.2% | -0.61 | 69.90 | 65.60 | 74.20 | — |
| — | 21.80 | 29.00 | 25.40 | +0.38 | 33.1% | 570 | 33.1% | -0.64 | 76.65 | 72.30 | 81.00 | — |
| — | 18.70 | 26.90 | 22.80 | +0.35 | 33.0% | 580 | 33.0% | -0.68 | 83.80 | 79.30 | 88.30 | — |
| — | 17.00 | 23.70 | 20.35 | +0.32 | 32.8% | 590 | 32.8% | -0.71 | 90.80 | 87.20 | 94.40 | — |
| — | 14.60 | 21.90 | 18.25 | +0.29 | 32.7% | 600 | 32.7% | -0.74 | 98.65 | 95.00 | 102.30 | — |
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.