Spot 511.81
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.95 | 105.95 | 102.45 | +1.00 | 106.7% | 410 | 106.7% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 91.70 | 98.45 | 95.08 | +1.00 | 102.0% | 417.5 | 102.0% | -0.00 | — | — | 0.62 | — |
| — | 86.45 | 93.45 | 89.95 | +1.00 | 98.8% | 422.5 | 98.8% | -0.00 | — | — | 0.52 | — |
| — | 81.50 | 88.50 | 85.00 | +1.00 | 95.6% | 427.5 | 95.6% | -0.00 | — | — | 0.87 | — |
| — | 74.75 | 81.00 | 77.88 | +0.99 | 90.9% | 435 | 90.9% | -0.01 | 0.11 | 0.05 | 0.17 | — |
| — | 69.40 | 76.10 | 72.75 | +0.99 | 87.8% | 440 | 87.8% | -0.01 | 0.12 | 0.03 | 0.21 | — |
| — | 64.55 | 71.15 | 67.85 | +0.99 | 84.9% | 445 | 84.9% | -0.01 | 0.12 | 0.10 | 0.13 | — |
| — | 59.85 | 64.55 | 62.20 | +0.98 | 82.1% | 450 | 82.1% | -0.02 | 0.28 | 0.11 | 0.45 | — |
| — | 54.90 | 61.25 | 58.08 | +0.98 | 79.6% | 455 | 79.6% | -0.02 | 0.40 | 0.14 | 0.65 | — |
| — | 52.40 | 58.70 | 55.55 | +0.98 | 78.4% | 457.5 | 78.4% | -0.02 | 0.31 | 0.13 | 0.49 | — |
| — | 46.75 | 53.90 | 50.33 | +0.97 | 76.1% | 462.5 | 76.1% | -0.03 | 0.35 | 0.23 | 0.48 | — |
| — | 45.05 | 51.00 | 48.02 | — | — | 465 | — | — | 0.41 | 0.21 | 0.61 | — |
| — | 42.60 | 48.95 | 45.77 | — | — | 467.5 | — | — | 0.55 | 0.35 | 0.75 | — |
| — | 39.75 | 46.70 | 43.23 | — | — | 470 | — | — | 0.61 | 0.48 | 0.75 | — |
| — | 37.35 | 44.25 | 40.80 | — | — | 472.5 | — | — | 0.64 | 0.43 | 0.85 | — |
| — | 35.55 | 41.15 | 38.35 | — | — | 475 | — | — | 0.86 | 0.63 | 1.09 | — |
| — | 33.10 | 39.40 | 36.25 | — | — | 477.5 | — | — | 1.10 | 0.93 | 1.28 | — |
| — | 31.25 | 36.70 | 33.98 | — | — | 480 | — | — | 1.32 | 1.06 | 1.58 | — |
| — | 28.55 | 34.55 | 31.55 | — | — | 482.5 | — | — | 1.70 | 1.23 | 2.17 | — |
| — | 26.30 | 32.30 | 29.30 | — | — | 485 | — | — | 1.92 | 1.73 | 2.10 | — |
| — | 24.00 | 30.50 | 27.25 | — | — | 487.5 | — | — | 1.96 | 1.01 | 2.91 | — |
| — | 21.75 | 28.80 | 25.27 | — | — | 490 | — | — | 2.98 | 2.70 | 3.25 | — |
| — | 19.75 | 26.85 | 23.30 | — | — | 492.5 | — | — | 3.10 | 2.45 | 3.75 | — |
| — | 18.60 | 24.45 | 21.52 | — | — | 495 | — | — | 3.83 | 3.15 | 4.50 | — |
| — | 17.00 | 22.35 | 19.68 | — | — | 497.5 | — | — | 4.33 | 3.70 | 4.95 | — |
| — | 16.55 | 18.85 | 17.70 | — | — | 500 | 66.5% | -0.31 | 5.35 | 5.00 | 5.70 | — |
| — | 13.55 | 18.75 | 16.15 | +0.65 | 66.4% | 502.5 | 66.4% | -0.35 | 5.78 | 4.70 | 6.85 | — |
| — | 13.50 | 16.95 | 15.22 | +0.62 | 66.3% | 505 | 66.3% | -0.38 | 6.47 | 5.20 | 7.75 | — |
| — | 11.75 | 15.75 | 13.75 | +0.58 | 66.2% | 507.5 | 66.2% | -0.42 | 7.55 | 6.10 | 9.00 | — |
| — | 10.50 | 11.80 | 11.15 | +0.54 | 66.3% | 510 | 66.3% | -0.46 | 8.38 | 7.10 | 9.65 | — |
| — | 8.95 | 11.00 | 9.97 | +0.50 | 66.3% | 512.5 | 66.3% | -0.50 | 9.82 | 8.00 | 11.65 | — |
| — | 8.25 | 9.70 | 8.97 | +0.46 | 66.4% | 515 | 66.4% | -0.54 | 11.30 | 9.70 | 12.90 | — |
| — | 7.20 | 8.90 | 8.05 | +0.42 | 66.6% | 517.5 | 66.6% | -0.58 | 12.78 | 11.15 | 14.40 | — |
| — | 6.35 | 8.00 | 7.17 | +0.38 | 66.8% | 520 | 66.8% | -0.62 | 14.20 | 11.60 | 16.80 | — |
| 55 | 4.00 | 8.80 | 6.40 | +0.35 | 67.0% | 522.5 | 67.0% | -0.66 | 15.88 | 13.25 | 18.50 | — |
| 347 | 4.95 | 6.25 | 5.60 | +0.31 | 67.2% | 525 | 67.2% | -0.69 | 17.57 | 14.95 | 20.20 | — |
| — | 3.45 | 5.55 | 4.50 | +0.28 | 67.5% | 527.5 | 67.5% | -0.72 | 19.30 | 16.65 | 21.95 | — |
| — | 3.45 | 4.55 | 4.00 | +0.25 | 67.7% | 530 | 67.7% | -0.75 | 21.18 | 18.50 | 23.85 | — |
| — | 2.70 | 4.55 | 3.62 | +0.22 | 68.0% | 532.5 | 68.0% | -0.78 | 23.05 | 20.65 | 25.45 | — |
| — | 2.48 | 3.25 | 2.87 | +0.19 | 68.3% | 535 | 68.3% | -0.81 | 25.07 | 22.55 | 27.60 | — |
| — | 2.18 | 3.20 | 2.69 | +0.17 | 68.6% | 537.5 | 68.6% | -0.83 | 27.68 | 24.55 | 30.80 | — |
| — | 2.00 | 2.40 | 2.20 | +0.16 | 68.9% | 540 | 68.9% | -0.85 | 29.65 | 26.15 | 33.15 | — |
| — | 1.34 | 2.53 | 1.94 | +0.14 | 69.2% | 542.5 | 69.2% | -0.87 | 31.88 | 28.00 | 35.75 | — |
| — | 1.37 | 2.05 | 1.71 | +0.11 | 69.5% | 545 | 69.5% | -0.89 | 34.58 | 30.45 | 38.70 | — |
| — | 0.67 | 1.85 | 1.26 | +0.10 | 69.8% | 547.5 | 69.8% | -0.90 | 36.52 | 32.85 | 40.20 | — |
| — | 1.10 | 1.20 | 1.15 | +0.09 | 70.1% | 550 | 70.1% | -0.91 | 39.27 | 35.45 | 43.10 | — |
| — | 0.78 | 1.52 | 1.15 | +0.07 | 70.3% | 552.5 | 70.3% | -0.93 | 41.62 | 37.55 | 45.70 | — |
| — | 0.51 | 0.89 | 0.70 | +0.06 | 70.6% | 555 | 70.6% | -0.94 | 43.90 | 39.90 | 47.90 | — |
| — | 0.24 | 1.29 | 0.77 | +0.05 | 70.8% | 557.5 | 70.8% | -0.95 | 46.52 | 42.30 | 50.75 | — |
| — | 0.44 | 0.86 | 0.65 | +0.05 | 71.1% | 560 | — | — | 48.70 | 44.70 | 52.70 | — |
| — | 0.20 | 0.75 | 0.47 | — | — | 562.5 | — | — | 51.45 | 47.10 | 55.80 | — |
| — | 0.21 | 0.67 | 0.44 | — | — | 565 | — | — | 53.60 | 49.55 | 57.65 | — |
| — | 0.12 | 1.00 | 0.56 | — | — | 570 | — | — | 58.33 | 54.45 | 62.20 | — |
| — | 0.01 | 0.13 | 0.07 | — | — | 600 | — | — | 87.75 | 84.25 | 91.25 | — |
| — | — | 0.06 | — | — | — | 605 | — | — | 92.75 | 89.25 | 96.25 | — |
| — | — | 0.32 | — | — | — | 610 | — | — | 97.75 | 94.25 | 101.25 | — |
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.