Spot 512.24
· 400 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 90.40 | 98.05 | 94.22 | +0.88 | 59.8% | 425 | 59.8% | -0.12 | 5.22 | 4.35 | 6.10 | — |
| — | 86.15 | 94.00 | 90.08 | +0.87 | 59.6% | 430 | 59.6% | -0.13 | 5.92 | 4.60 | 7.25 | — |
| — | 81.65 | 90.05 | 85.85 | +0.85 | 59.3% | 435 | 59.3% | -0.15 | 6.92 | 5.05 | 8.80 | — |
| — | 78.00 | 85.75 | 81.88 | +0.84 | 59.1% | 440 | 59.1% | -0.16 | 7.50 | 6.00 | 9.00 | — |
| — | 73.35 | 82.35 | 77.85 | +0.82 | 58.9% | 445 | 58.9% | -0.18 | 8.60 | 6.00 | 11.20 | — |
| — | 70.00 | 78.30 | 74.15 | +0.81 | 58.7% | 450 | 58.7% | -0.19 | 9.43 | 7.80 | 11.05 | — |
| — | 66.20 | 74.60 | 70.40 | +0.79 | 58.4% | 455 | 58.4% | -0.21 | 11.20 | 8.85 | 13.55 | — |
| — | 62.10 | 70.95 | 66.53 | +0.77 | 58.2% | 460 | 58.2% | -0.23 | 12.20 | 10.00 | 14.40 | — |
| — | 60.15 | 65.35 | 62.75 | +0.75 | 58.0% | 465 | 58.0% | -0.25 | 13.82 | 11.30 | 16.35 | — |
| — | 55.05 | 62.90 | 58.98 | +0.73 | 57.8% | 470 | 57.8% | -0.27 | 15.85 | 13.85 | 17.85 | — |
| — | 53.25 | 60.50 | 56.88 | +0.71 | 57.7% | 475 | 57.7% | -0.29 | 17.75 | 15.95 | 19.55 | — |
| — | 50.00 | 55.55 | 52.77 | +0.69 | 57.5% | 480 | 57.5% | -0.31 | 19.30 | 17.25 | 21.35 | — |
| — | 46.95 | 52.05 | 49.50 | +0.67 | 57.3% | 485 | 57.3% | -0.33 | 21.18 | 19.70 | 22.65 | — |
| — | 44.45 | 49.00 | 46.73 | +0.64 | 57.2% | 490 | 57.2% | -0.36 | 22.80 | 21.20 | 24.40 | — |
| — | 41.15 | 46.60 | 43.88 | +0.62 | 57.0% | 495 | 57.0% | -0.38 | 25.12 | 23.10 | 27.15 | — |
| — | 39.85 | 43.70 | 41.77 | +0.60 | 56.9% | 500 | 56.9% | -0.40 | 27.88 | 26.20 | 29.55 | — |
| — | 36.70 | 40.55 | 38.62 | +0.58 | 56.8% | 505 | 56.8% | -0.43 | 30.32 | 28.65 | 32.00 | — |
| — | 33.55 | 38.90 | 36.23 | +0.55 | 56.7% | 510 | 56.7% | -0.45 | 32.02 | 29.50 | 34.55 | — |
| — | 31.95 | 36.25 | 34.10 | +0.53 | 56.7% | 515 | 56.7% | -0.47 | 34.85 | 32.50 | 37.20 | — |
| — | 29.70 | 34.20 | 31.95 | +0.51 | 56.6% | 520 | 56.6% | -0.50 | 37.10 | 34.30 | 39.90 | — |
| — | 27.70 | 31.70 | 29.70 | +0.48 | 56.6% | 525 | 56.6% | -0.52 | 40.75 | 38.70 | 42.80 | — |
| — | 25.80 | 29.10 | 27.45 | +0.46 | 56.5% | 530 | 56.5% | -0.54 | 43.67 | 41.95 | 45.40 | — |
| — | 23.00 | 27.55 | 25.27 | +0.44 | 56.5% | 535 | 56.5% | -0.57 | 46.08 | 43.30 | 48.85 | — |
| — | 21.00 | 25.85 | 23.43 | +0.41 | 56.5% | 540 | 56.5% | -0.59 | 49.23 | 46.40 | 52.05 | — |
| — | 19.25 | 24.65 | 21.95 | +0.39 | 56.5% | 545 | 56.5% | -0.61 | 53.30 | 51.30 | 55.30 | — |
| — | 17.70 | 21.00 | 19.35 | +0.37 | 56.6% | 550 | 56.6% | -0.63 | 55.98 | 53.25 | 58.70 | — |
| — | 17.10 | 21.60 | 19.35 | +0.35 | 56.6% | 555 | 56.6% | -0.65 | 60.45 | 58.65 | 62.25 | — |
| — | 15.00 | 20.15 | 17.57 | +0.33 | 56.7% | 560 | 56.7% | -0.67 | 63.12 | 60.35 | 65.90 | — |
| — | 12.15 | 16.90 | 14.53 | +0.29 | 56.8% | 570 | 56.8% | -0.71 | 71.00 | 66.85 | 75.15 | — |
| — | 12.00 | 15.95 | 13.97 | +0.28 | 56.9% | 575 | 56.9% | -0.73 | 75.55 | 71.35 | 79.75 | — |
| — | 9.95 | 15.05 | 12.50 | +0.26 | 57.1% | 580 | 57.1% | -0.75 | 79.35 | 75.80 | 82.90 | — |
| — | 9.00 | 14.55 | 11.78 | +0.24 | 57.2% | 585 | 57.2% | -0.76 | 83.05 | 78.70 | 87.40 | — |
| — | 8.10 | 13.30 | 10.70 | +0.23 | 57.3% | 590 | 57.3% | -0.78 | 87.15 | 82.80 | 91.50 | — |
| — | 7.25 | 12.80 | 10.03 | +0.21 | 57.4% | 595 | 57.4% | -0.79 | 91.17 | 86.85 | 95.50 | — |
| — | 6.50 | 12.05 | 9.28 | +0.20 | 57.6% | 600 | 57.6% | -0.81 | 95.47 | 91.25 | 99.70 | — |
| — | 5.55 | 10.00 | 7.78 | +0.18 | 57.8% | 610 | 57.8% | -0.83 | 104.08 | 99.55 | 108.60 | — |
| — | 5.30 | 8.75 | 7.03 | +0.16 | 58.0% | 615 | 58.0% | -0.84 | 108.28 | 104.00 | 112.55 | — |
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.