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 | |
| — | 100.40 | 106.50 | 103.45 | — | — | 410 | — | — | 0.32 | 0.13 | 0.51 | — |
| — | 92.25 | 99.10 | 95.67 | — | — | 417.5 | — | — | 0.52 | 0.15 | 0.88 | — |
| — | 87.65 | 94.20 | 90.92 | — | — | 422.5 | — | — | 0.62 | 0.16 | 1.09 | — |
| — | 82.25 | 89.45 | 85.85 | — | — | 427.5 | — | — | 0.61 | 0.09 | 1.14 | — |
| — | 74.45 | 82.20 | 78.33 | +0.97 | 59.0% | 435 | 59.0% | -0.03 | 0.63 | 0.19 | 1.07 | — |
| — | 70.55 | 77.35 | 73.95 | +0.96 | 58.2% | 440 | 58.2% | -0.04 | 0.79 | 0.38 | 1.20 | — |
| — | 65.20 | 72.35 | 68.78 | +0.95 | 57.4% | 445 | 57.4% | -0.05 | 0.92 | 0.59 | 1.25 | — |
| — | 60.35 | 67.60 | 63.98 | +0.93 | 56.7% | 450 | 56.7% | -0.07 | 1.28 | 0.85 | 1.72 | — |
| — | 55.35 | 63.05 | 59.20 | +0.92 | 56.0% | 455 | 56.0% | -0.08 | 1.55 | 1.07 | 2.04 | — |
| — | 53.55 | 60.65 | 57.10 | +0.91 | 55.7% | 457.5 | 55.7% | -0.09 | 2.02 | 1.23 | 2.80 | — |
| — | 49.10 | 56.35 | 52.73 | +0.89 | 55.2% | 462.5 | 55.2% | -0.11 | 2.22 | 1.14 | 3.30 | — |
| — | 47.00 | 54.05 | 50.52 | +0.88 | 55.0% | 465 | 55.0% | -0.12 | 2.54 | 1.27 | 3.80 | — |
| — | 44.85 | 52.00 | 48.42 | +0.87 | 54.7% | 467.5 | 54.7% | -0.13 | 4.08 | 1.91 | 6.25 | — |
| — | 44.15 | 49.75 | 46.95 | +0.85 | 54.5% | 470 | 54.5% | -0.15 | 3.16 | 2.52 | 3.80 | — |
| — | 39.60 | 47.85 | 43.73 | +0.84 | 54.3% | 472.5 | — | — | 4.71 | 2.33 | 7.10 | — |
| — | 40.00 | 45.65 | 42.83 | — | — | 475 | — | — | 3.24 | 1.58 | 4.90 | — |
| — | 38.00 | 43.65 | 40.83 | — | — | 477.5 | 54.0% | -0.19 | 4.79 | 1.97 | 7.60 | — |
| — | 36.05 | 41.70 | 38.88 | +0.80 | 53.8% | 480 | 53.8% | -0.21 | 5.33 | 3.90 | 6.75 | — |
| — | 34.15 | 39.85 | 37.00 | +0.77 | 53.7% | 482.5 | 53.7% | -0.23 | 5.80 | 3.05 | 8.55 | — |
| — | 32.30 | 38.00 | 35.15 | +0.76 | 53.6% | 485 | 53.6% | -0.25 | 7.17 | 5.25 | 9.10 | — |
| — | 30.45 | 36.70 | 33.58 | +0.73 | 53.5% | 487.5 | 53.5% | -0.27 | 6.53 | 4.40 | 8.65 | — |
| — | 29.15 | 34.20 | 31.68 | +0.71 | 53.4% | 490 | 53.4% | -0.29 | 7.58 | 6.00 | 9.15 | — |
| — | 27.00 | 32.25 | 29.62 | +0.69 | 53.3% | 492.5 | 53.3% | -0.31 | 8.82 | 6.00 | 11.65 | — |
| — | 25.45 | 30.55 | 28.00 | — | — | 495 | 53.2% | -0.33 | 8.95 | 6.90 | 11.00 | — |
| — | 23.50 | 28.95 | 26.23 | +0.66 | 53.2% | 497.5 | 53.2% | -0.34 | 10.53 | 7.85 | 13.20 | — |
| — | 23.35 | 25.65 | 24.50 | +0.64 | 53.2% | 500 | 53.2% | -0.37 | 11.10 | 10.20 | 12.00 | — |
| — | 20.85 | 25.95 | 23.40 | +0.61 | 53.1% | 502.5 | 53.1% | -0.39 | 12.40 | 9.75 | 15.05 | — |
| — | 19.30 | 24.60 | 21.95 | +0.59 | 53.1% | 505 | 53.1% | -0.41 | 13.38 | 11.60 | 15.15 | — |
| — | 17.90 | 23.25 | 20.57 | +0.57 | 53.1% | 507.5 | 53.1% | -0.43 | 14.68 | 11.95 | 17.40 | — |
| — | 16.40 | 20.25 | 18.32 | +0.54 | 53.1% | 510 | 53.1% | -0.46 | 15.82 | 13.10 | 18.55 | — |
| — | 15.35 | 20.85 | 18.10 | +0.52 | 53.2% | 512.5 | 53.2% | -0.48 | 17.32 | 16.40 | 18.25 | — |
| — | 14.90 | 19.50 | 17.20 | +0.50 | 53.2% | 515 | 53.2% | -0.50 | 18.23 | 15.70 | 20.75 | — |
| — | 13.65 | 18.35 | 16.00 | +0.47 | 53.2% | 517.5 | 53.2% | -0.53 | 19.77 | 17.05 | 22.50 | — |
| — | 12.95 | 16.25 | 14.60 | +0.45 | 53.3% | 520 | 53.3% | -0.55 | 20.60 | 18.45 | 22.75 | — |
| — | 11.00 | 16.20 | 13.60 | +0.43 | 53.4% | 522.5 | 53.4% | -0.57 | 22.73 | 19.95 | 25.50 | — |
| — | 10.40 | 12.90 | 11.65 | +0.41 | 53.4% | 525 | 53.4% | -0.59 | 24.12 | 21.45 | 26.80 | — |
| — | 9.00 | 14.30 | 11.65 | +0.39 | 53.5% | 527.5 | 53.5% | -0.62 | 25.77 | 23.10 | 28.45 | — |
| — | 8.85 | 11.40 | 10.12 | +0.36 | 53.6% | 530 | 53.6% | -0.64 | 27.48 | 24.75 | 30.20 | — |
| — | 7.95 | 11.15 | 9.55 | +0.34 | 53.7% | 532.5 | 53.7% | -0.66 | 29.32 | 27.50 | 31.15 | — |
| — | 7.95 | 9.50 | 8.72 | +0.32 | 53.8% | 535 | 53.8% | -0.68 | 30.80 | 27.95 | 33.65 | — |
| — | 5.85 | 11.15 | 8.50 | +0.30 | 53.9% | 537.5 | 53.9% | -0.70 | 32.88 | 29.75 | 36.00 | — |
| — | 6.00 | 8.80 | 7.40 | +0.28 | 54.1% | 540 | 54.1% | -0.72 | 34.58 | 31.85 | 37.30 | — |
| — | 4.45 | 10.40 | 7.42 | +0.27 | 54.2% | 542.5 | 54.2% | -0.74 | 36.48 | 33.75 | 39.20 | — |
| — | 4.20 | 9.35 | 6.78 | +0.25 | 54.3% | 545 | 54.3% | -0.75 | 38.42 | 35.70 | 41.15 | — |
| — | 3.55 | 8.85 | 6.20 | +0.23 | 54.5% | 547.5 | 54.5% | -0.77 | 40.08 | 37.35 | 42.80 | — |
| — | 4.40 | 6.35 | 5.38 | +0.22 | 54.6% | 550 | 54.6% | -0.79 | 42.05 | 39.15 | 44.95 | — |
| — | 2.84 | 7.90 | 5.37 | +0.20 | 54.8% | 552.5 | 54.8% | -0.80 | 44.35 | 41.70 | 47.00 | — |
| — | 3.00 | 5.80 | 4.40 | +0.19 | 55.0% | 555 | 55.0% | -0.81 | 46.20 | 43.30 | 49.10 | — |
| — | 1.90 | 7.50 | 4.70 | +0.17 | 55.1% | 557.5 | 55.1% | -0.83 | 49.12 | 45.35 | 52.90 | — |
| — | 3.50 | 4.50 | 4.00 | +0.16 | 55.3% | 560 | 55.3% | -0.84 | 51.20 | 47.20 | 55.20 | — |
| — | 1.19 | 7.10 | 4.14 | +0.15 | 55.5% | 562.5 | 55.5% | -0.85 | 53.45 | 49.70 | 57.20 | — |
| — | 1.65 | 4.00 | 2.83 | +0.14 | 55.7% | 565 | 55.7% | -0.86 | 55.65 | 51.90 | 59.40 | — |
| — | 1.38 | 5.05 | 3.21 | +0.12 | 56.0% | 570 | 56.0% | -0.88 | 60.08 | 56.50 | 63.65 | 0 |
| — | 1.10 | 5.35 | 3.23 | +0.11 | 56.2% | 572.5 | 56.2% | -0.89 | 62.27 | 58.65 | 65.90 | — |
| — | 1.10 | 6.00 | 3.55 | +0.10 | 56.7% | 577.5 | 56.7% | -0.91 | 67.15 | 63.40 | 70.90 | — |
| — | 1.37 | 2.57 | 1.97 | +0.08 | 57.1% | 582.5 | 57.1% | -0.92 | 71.80 | 68.10 | 75.50 | — |
| — | 0.86 | 2.50 | 1.68 | +0.07 | 57.5% | 587.5 | 57.5% | -0.93 | 76.80 | 72.80 | 80.80 | 0 |
| — | 0.95 | 1.70 | 1.32 | +0.06 | 58.0% | 592.5 | 58.0% | -0.95 | 81.58 | 77.60 | 85.55 | — |
| 43 | 0.51 | 1.65 | 1.08 | +0.05 | 58.6% | 600 | 58.6% | -0.96 | 89.05 | 84.85 | 93.25 | 4 |
| 12 | 0.57 | 2.30 | 1.44 | +0.04 | 59.1% | 605 | 59.1% | -0.97 | 93.58 | 89.70 | 97.45 | 0 |
| 26 | 0.55 | 1.67 | 1.11 | +0.03 | 59.6% | 610 | 59.6% | -0.97 | 98.08 | 94.55 | 101.60 | 0 |
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.