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 | |
| — | 96.55 | 103.50 | 100.03 | +1.00 | 89.5% | 412.5 | 89.5% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 91.60 | 98.70 | 95.15 | +1.00 | 87.5% | 417.5 | 87.5% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 84.10 | 90.50 | 87.30 | +0.99 | 84.5% | 425 | 84.5% | -0.01 | 0.12 | 0.09 | 0.15 | — |
| — | 79.80 | 85.90 | 82.85 | +0.99 | 82.6% | 430 | — | — | 0.18 | 0.10 | 0.26 | — |
| — | 75.05 | 80.65 | 77.85 | — | — | 435 | — | — | 0.28 | 0.11 | 0.46 | — |
| — | 69.15 | 76.05 | 72.60 | — | — | 440 | — | — | 0.33 | 0.15 | 0.50 | — |
| — | 64.20 | 71.65 | 67.92 | — | — | 445 | 77.1% | -0.02 | 0.36 | 0.21 | 0.51 | — |
| — | 59.25 | 65.60 | 62.42 | +0.97 | 75.5% | 450 | 75.5% | -0.03 | 0.57 | 0.25 | 0.89 | — |
| — | 55.35 | 61.50 | 58.42 | +0.96 | 73.9% | 455 | 73.9% | -0.03 | 0.57 | 0.22 | 0.93 | — |
| — | 50.75 | 56.50 | 53.62 | +0.95 | 72.6% | 460 | 72.6% | -0.05 | 0.66 | 0.40 | 0.92 | — |
| — | 47.15 | 54.70 | 50.92 | +0.95 | 71.9% | 462.5 | 71.9% | -0.05 | 0.79 | 0.74 | 0.84 | — |
| — | 44.80 | 51.75 | 48.27 | +0.94 | 71.3% | 465 | 71.3% | -0.06 | 0.93 | 0.89 | 0.97 | — |
| — | 42.55 | 49.50 | 46.02 | +0.93 | 70.8% | 467.5 | 70.8% | -0.07 | 1.07 | 0.97 | 1.18 | — |
| — | 41.95 | 47.15 | 44.55 | +0.92 | 70.3% | 470 | 70.3% | -0.08 | 1.24 | 1.18 | 1.29 | — |
| — | 39.05 | 45.00 | 42.02 | +0.90 | 69.8% | 472.5 | 69.8% | -0.10 | 1.43 | 1.32 | 1.53 | — |
| — | 36.80 | 41.90 | 39.35 | +0.89 | 69.3% | 475 | 69.3% | -0.11 | 1.72 | 1.61 | 1.82 | — |
| — | 35.35 | 38.10 | 36.73 | +0.88 | 68.9% | 477.5 | 68.9% | -0.12 | 2.02 | 1.92 | 2.13 | — |
| — | 32.80 | 39.00 | 35.90 | +0.86 | 68.6% | 480 | 68.6% | -0.14 | 2.33 | 2.21 | 2.45 | — |
| — | 30.05 | 36.35 | 33.20 | +0.84 | 68.3% | 482.5 | 68.3% | -0.16 | 2.80 | 2.64 | 2.96 | — |
| — | 28.10 | 34.75 | 31.43 | +0.82 | 68.0% | 485 | 68.0% | -0.18 | 3.17 | 3.05 | 3.30 | — |
| — | 28.00 | 28.95 | 28.48 | +0.80 | 67.8% | 487.5 | 67.8% | -0.20 | 3.67 | 3.50 | 3.85 | — |
| — | 26.05 | 26.85 | 26.45 | +0.77 | 67.7% | 490 | 67.7% | -0.23 | 4.22 | 4.10 | 4.35 | — |
| — | 24.00 | 25.35 | 24.68 | +0.75 | 67.6% | 492.5 | 67.6% | -0.25 | 4.83 | 4.65 | 5.00 | — |
| — | 22.35 | 23.40 | 22.88 | +0.72 | 67.5% | 495 | 67.5% | -0.28 | 5.53 | 5.40 | 5.65 | — |
| — | 20.70 | 21.55 | 21.12 | +0.70 | 67.5% | 497.5 | 67.5% | -0.30 | 6.38 | 6.15 | 6.60 | — |
| 985 | 19.10 | 19.75 | 19.43 | +0.67 | 67.4% | 500 | 67.4% | -0.33 | 7.12 | 6.60 | 7.65 | — |
| — | 17.45 | 18.30 | 17.88 | +0.64 | 67.4% | 502.5 | 67.4% | -0.37 | 8.05 | 7.65 | 8.45 | — |
| — | 15.95 | 16.90 | 16.43 | +0.60 | 67.4% | 505 | 67.4% | -0.40 | 9.12 | 8.90 | 9.35 | — |
| — | 14.70 | 15.35 | 15.03 | +0.57 | 67.5% | 507.5 | 67.5% | -0.43 | 10.20 | 9.90 | 10.50 | — |
| — | 13.45 | 13.95 | 13.70 | +0.54 | 67.5% | 510 | 67.5% | -0.46 | 11.40 | 11.15 | 11.65 | — |
| — | 12.00 | 12.70 | 12.35 | +0.51 | 67.6% | 512.5 | 67.6% | -0.49 | 12.68 | 12.10 | 13.25 | — |
| — | 11.05 | 11.60 | 11.32 | +0.48 | 67.8% | 515 | 67.8% | -0.52 | 14.00 | 13.65 | 14.35 | — |
| — | 9.70 | 10.70 | 10.20 | +0.45 | 67.9% | 517.5 | 67.9% | -0.56 | 15.43 | 15.05 | 15.80 | — |
| — | 8.95 | 9.55 | 9.25 | +0.42 | 68.1% | 520 | 68.1% | -0.58 | 16.98 | 16.35 | 17.60 | — |
| — | 8.10 | 8.65 | 8.38 | +0.39 | 68.2% | 522.5 | 68.2% | -0.61 | 18.60 | 18.25 | 18.95 | — |
| — | 7.30 | 7.80 | 7.55 | +0.36 | 68.4% | 525 | 68.4% | -0.64 | 20.18 | 19.80 | 20.55 | — |
| — | 6.60 | 7.05 | 6.83 | +0.33 | 68.6% | 527.5 | 68.6% | -0.67 | 22.00 | 21.30 | 22.70 | — |
| — | 5.90 | 6.15 | 6.03 | +0.30 | 68.9% | 530 | 68.9% | -0.70 | 23.68 | 22.90 | 24.45 | — |
| — | 5.25 | 5.50 | 5.38 | +0.28 | 69.1% | 532.5 | 69.1% | -0.72 | 25.43 | 24.75 | 26.10 | — |
| — | 4.70 | 4.90 | 4.80 | +0.26 | 69.3% | 535 | 69.3% | -0.75 | 27.52 | 27.00 | 28.05 | — |
| — | 4.15 | 4.45 | 4.30 | +0.23 | 69.5% | 537.5 | 69.5% | -0.77 | 29.48 | 27.85 | 31.10 | — |
| — | 3.70 | 3.90 | 3.80 | +0.21 | 69.8% | 540 | 69.8% | -0.79 | 31.55 | 27.90 | 35.20 | — |
| — | 3.25 | 3.45 | 3.35 | +0.19 | 70.0% | 542.5 | 70.0% | -0.81 | 32.15 | 29.35 | 34.95 | — |
| — | 2.88 | 3.05 | 2.96 | +0.17 | 70.2% | 545 | 70.2% | -0.83 | 35.92 | 32.35 | 39.50 | — |
| — | 2.54 | 2.66 | 2.60 | +0.16 | 70.4% | 547.5 | 70.4% | -0.85 | 38.05 | 34.45 | 41.65 | — |
| — | 2.22 | 2.34 | 2.28 | +0.14 | 70.7% | 550 | 70.7% | -0.86 | 40.38 | 37.15 | 43.60 | — |
| — | 1.94 | 2.06 | 2.00 | +0.13 | 70.8% | 552.5 | 70.8% | -0.88 | 42.42 | 39.05 | 45.80 | — |
| — | 1.69 | 1.79 | 1.74 | +0.11 | 71.0% | 555 | 71.0% | -0.89 | 44.35 | 40.65 | 48.05 | — |
| — | 1.48 | 1.58 | 1.53 | +0.10 | 71.2% | 557.5 | 71.2% | -0.90 | 46.88 | 44.20 | 49.55 | — |
| — | 1.29 | 1.38 | 1.33 | +0.09 | 71.4% | 560 | 71.4% | -0.91 | 48.83 | 45.25 | 52.40 | — |
| — | 1.14 | 1.19 | 1.17 | +0.08 | 71.5% | 562.5 | 71.5% | -0.92 | 51.23 | 47.00 | 55.45 | — |
| — | 0.73 | 0.79 | 0.76 | +0.05 | 71.9% | 570 | 71.9% | -0.95 | 57.80 | 55.95 | 59.65 | — |
| — | 0.42 | 0.82 | 0.62 | +0.04 | 72.2% | 575 | 72.2% | -0.96 | 63.65 | 60.40 | 66.90 | — |
| — | 0.27 | 0.53 | 0.40 | +0.03 | 72.5% | 580 | 72.5% | -0.97 | 68.05 | 64.35 | 71.75 | — |
| — | 0.18 | 0.44 | 0.31 | +0.02 | 72.8% | 585 | 72.8% | -0.98 | 73.45 | 70.50 | 76.40 | — |
| — | 0.06 | 0.73 | 0.40 | +0.02 | 73.2% | 590 | 73.2% | -0.98 | 78.22 | 75.15 | 81.30 | — |
| — | — | 0.57 | — | +0.01 | 73.7% | 595 | 73.7% | -0.99 | 83.38 | 80.50 | 86.25 | — |
| — | 0.09 | 0.31 | 0.20 | +0.01 | 74.4% | 600 | 74.4% | -0.99 | 87.75 | 84.25 | 91.25 | — |
| — | — | 0.18 | — | +0.01 | 76.3% | 610 | 76.3% | -1.00 | 97.85 | 93.55 | 102.15 | — |
| — | 0.05 | 0.08 | 0.07 | +0.00 | 77.5% | 615 | 77.5% | -1.00 | 102.88 | 99.10 | 106.65 | — |
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.