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 | |
| — | 98.00 | 104.60 | 101.30 | +0.98 | 63.1% | 412.5 | 63.1% | -0.02 | 0.55 | 0.18 | 0.92 | — |
| — | 93.30 | 98.90 | 96.10 | +0.98 | 62.2% | 417.5 | 62.2% | -0.02 | 0.47 | 0.26 | 0.67 | — |
| — | 85.00 | 91.60 | 88.30 | — | — | 425 | — | — | 0.69 | 0.50 | 0.89 | — |
| — | 80.90 | 85.95 | 83.42 | — | — | 430 | — | — | 1.12 | 0.70 | 1.55 | — |
| — | 75.30 | 82.70 | 79.00 | — | — | 435 | — | — | 0.96 | 0.47 | 1.46 | — |
| — | 70.80 | 76.65 | 73.72 | — | — | 440 | — | — | 1.42 | 0.74 | 2.09 | — |
| — | 66.80 | 73.25 | 70.03 | — | — | 445 | — | — | 1.73 | 0.89 | 2.56 | — |
| — | 61.15 | 68.05 | 64.60 | — | — | 450 | — | — | 1.74 | 1.40 | 2.07 | — |
| — | 56.55 | 64.00 | 60.27 | — | — | 455 | — | — | 2.29 | 1.32 | 3.25 | — |
| — | 53.60 | 58.65 | 56.12 | — | — | 460 | — | — | 2.79 | 2.09 | 3.50 | — |
| — | 50.75 | 56.35 | 53.55 | — | — | 462.5 | — | — | 2.38 | 0.65 | 4.10 | — |
| — | 48.75 | 54.20 | 51.48 | — | — | 465 | — | — | 3.46 | 1.57 | 5.35 | — |
| — | 45.55 | 52.55 | 49.05 | +0.85 | 56.8% | 467.5 | — | — | 3.90 | 2.46 | 5.35 | — |
| — | 44.50 | 51.00 | 47.75 | — | — | 470 | — | — | 4.17 | 3.00 | 5.35 | — |
| — | 41.45 | 48.15 | 44.80 | +0.82 | 56.6% | 472.5 | 56.6% | -0.18 | 4.38 | 2.95 | 5.80 | — |
| — | 42.35 | 46.20 | 44.27 | +0.81 | 56.4% | 475 | 56.4% | -0.19 | 5.22 | 4.00 | 6.45 | — |
| — | 38.55 | 43.50 | 41.02 | +0.79 | 56.3% | 477.5 | 56.3% | -0.21 | 5.28 | 3.25 | 7.30 | — |
| — | 38.25 | 42.35 | 40.30 | +0.77 | 56.3% | 480 | 56.3% | -0.23 | 5.42 | 3.55 | 7.30 | — |
| — | 34.75 | 39.50 | 37.12 | +0.76 | 56.2% | 482.5 | 56.2% | -0.24 | 7.38 | 5.00 | 9.75 | — |
| — | 33.75 | 38.55 | 36.15 | +0.74 | 56.1% | 485 | 56.1% | -0.26 | 7.83 | 5.10 | 10.55 | — |
| — | 31.95 | 36.40 | 34.17 | +0.72 | 56.1% | 487.5 | 56.1% | -0.28 | 8.60 | 5.90 | 11.30 | — |
| — | 30.25 | 35.20 | 32.73 | +0.70 | 56.0% | 490 | 56.0% | -0.30 | 8.72 | 7.05 | 10.40 | — |
| — | 28.60 | 33.50 | 31.05 | +0.68 | 56.0% | 492.5 | 56.0% | -0.32 | 10.43 | 7.95 | 12.90 | — |
| — | 26.20 | 31.80 | 29.00 | +0.67 | 56.0% | 495 | 56.0% | -0.34 | 11.40 | 9.00 | 13.80 | — |
| — | 25.40 | 30.00 | 27.70 | +0.65 | 55.9% | 497.5 | 55.9% | -0.36 | 12.40 | 10.10 | 14.70 | — |
| — | 23.05 | 26.75 | 24.90 | +0.62 | 55.9% | 500 | 55.9% | -0.38 | 13.20 | 10.70 | 15.70 | — |
| — | — | — | — | +0.60 | 55.9% | 502.5 | 55.9% | -0.40 | — | — | — | — |
| — | 20.40 | 24.25 | 22.32 | +0.58 | 55.9% | 505 | 55.9% | -0.42 | 15.47 | 13.05 | 17.90 | — |
| — | — | — | — | +0.56 | 56.0% | 507.5 | 56.0% | -0.44 | — | — | — | — |
| — | 19.10 | 21.60 | 20.35 | +0.54 | 56.0% | 510 | 56.0% | -0.46 | 17.75 | 15.60 | 19.90 | — |
| — | — | — | — | +0.52 | 56.0% | 512.5 | 56.0% | -0.48 | — | — | — | — |
| — | 16.20 | 19.20 | 17.70 | +0.50 | 56.1% | 515 | 56.1% | -0.50 | 20.10 | 17.40 | 22.80 | — |
| — | — | — | — | +0.48 | 56.1% | 517.5 | 56.1% | -0.52 | — | — | — | — |
| — | 14.10 | 18.05 | 16.07 | +0.46 | 56.2% | 520 | 56.2% | -0.54 | 23.32 | 21.05 | 25.60 | — |
| — | — | — | — | +0.44 | 56.2% | 522.5 | 56.2% | -0.56 | — | — | — | — |
| — | 12.40 | 15.00 | 13.70 | +0.42 | 56.3% | 525 | 56.3% | -0.58 | 26.50 | 24.30 | 28.70 | — |
| — | — | — | — | +0.40 | 56.3% | 527.5 | 56.3% | -0.60 | — | — | — | — |
| — | 11.65 | 13.00 | 12.32 | +0.38 | 56.4% | 530 | 56.4% | -0.62 | 29.30 | 26.80 | 31.80 | — |
| — | — | — | — | +0.36 | 56.5% | 532.5 | 56.5% | -0.64 | — | — | — | — |
| — | 8.15 | 12.30 | 10.22 | +0.34 | 56.6% | 535 | 56.6% | -0.66 | 32.83 | 30.40 | 35.25 | — |
| — | — | — | — | +0.32 | 56.7% | 537.5 | 56.7% | -0.68 | — | — | — | — |
| — | 8.50 | 11.10 | 9.80 | +0.31 | 56.7% | 540 | 56.7% | -0.70 | 36.20 | 33.50 | 38.90 | — |
| — | — | — | — | +0.29 | 56.8% | 542.5 | 56.8% | -0.71 | — | — | — | — |
| — | 5.30 | 10.70 | 8.00 | +0.28 | 56.9% | 545 | 56.9% | -0.73 | 40.77 | 37.70 | 43.85 | — |
| — | — | — | — | +0.26 | 57.0% | 547.5 | 57.0% | -0.74 | — | — | — | — |
| — | 5.60 | 7.50 | 6.55 | +0.25 | 57.1% | 550 | 57.1% | -0.76 | 44.05 | 41.55 | 46.55 | — |
| — | — | — | — | +0.23 | 57.3% | 552.5 | 57.3% | -0.77 | — | — | — | — |
| — | 3.15 | 8.70 | 5.92 | +0.22 | 57.4% | 555 | 57.4% | -0.79 | 48.35 | 46.10 | 50.60 | — |
| — | — | — | — | +0.20 | 57.5% | 557.5 | 57.5% | -0.80 | — | — | — | — |
| — | 2.65 | 5.60 | 4.12 | +0.19 | 57.6% | 560 | 57.6% | -0.81 | 52.52 | 48.85 | 56.20 | — |
| — | — | — | — | — | — | 562.5 | 57.7% | -0.83 | — | — | — | — |
| — | — | — | — | +0.16 | 58.0% | 567.5 | 58.0% | -0.85 | — | — | — | — |
| — | 0.94 | 4.65 | 2.79 | +0.15 | 58.1% | 570 | 58.1% | -0.86 | 61.45 | 58.15 | 64.75 | — |
| — | 1.63 | 6.50 | 4.07 | +0.13 | 58.4% | 575 | — | — | 65.90 | 62.60 | 69.20 | — |
| — | 1.30 | 3.30 | 2.30 | — | — | 580 | 58.7% | -0.89 | 70.45 | 67.20 | 73.70 | — |
| — | 0.99 | 3.95 | 2.47 | +0.10 | 58.9% | 585 | 58.9% | -0.91 | 74.90 | 71.60 | 78.20 | — |
| — | 1.02 | 2.51 | 1.76 | +0.08 | 59.2% | 590 | 59.2% | -0.92 | 79.67 | 76.50 | 82.85 | — |
| — | 0.80 | 2.40 | 1.60 | +0.07 | 59.5% | 595 | 59.5% | -0.93 | 84.25 | 80.10 | 88.40 | — |
| — | 0.82 | 1.70 | 1.26 | +0.06 | 59.8% | 600 | 59.8% | -0.94 | 89.15 | 86.00 | 92.30 | — |
| — | 0.46 | 1.64 | 1.05 | +0.05 | 60.5% | 610 | 60.5% | -0.96 | 98.28 | 94.65 | 101.90 | — |
| — | 0.33 | 2.24 | 1.28 | +0.04 | 60.8% | 615 | 60.8% | -0.97 | 103.33 | 99.90 | 106.75 | — |
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.