Spot 511.22
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.60 | 104.55 | 102.58 | +1.00 | 27.3% | 410 | 27.3% | -0.00 | — | — | 2.19 | — |
| — | 95.65 | 99.60 | 97.62 | +1.00 | 26.6% | 415 | 26.6% | -0.00 | — | — | 2.20 | — |
| — | 90.70 | 94.60 | 92.65 | +1.00 | 25.8% | 420 | 25.8% | -0.00 | — | — | 2.22 | — |
| — | 85.75 | 89.65 | 87.70 | +1.00 | 25.0% | 425 | 25.0% | -0.00 | — | — | 2.24 | — |
| — | 80.60 | 84.70 | 82.65 | +1.00 | 24.2% | 430 | 24.2% | -0.00 | — | — | 2.26 | — |
| — | 75.75 | 79.70 | 77.72 | +0.99 | 23.5% | 435 | 23.5% | -0.01 | — | — | 2.29 | — |
| — | 71.30 | 74.70 | 73.00 | +0.99 | 22.7% | 440 | 22.7% | -0.01 | — | — | 2.27 | — |
| — | 65.95 | 69.50 | 67.72 | +0.99 | 22.0% | 445 | 22.0% | -0.01 | 0.28 | 0.10 | 0.45 | — |
| — | 61.25 | 64.45 | 62.85 | +0.99 | 21.3% | 450 | 21.3% | -0.01 | — | — | 1.10 | — |
| — | 56.10 | 59.90 | 58.00 | +0.98 | 20.6% | 455 | 20.6% | -0.02 | — | — | 0.94 | — |
| — | 51.15 | 54.60 | 52.88 | +0.98 | 19.9% | 460 | 19.9% | -0.02 | — | — | 0.82 | — |
| — | 46.30 | 49.75 | 48.02 | +0.97 | 19.3% | 465 | 19.3% | -0.03 | 0.67 | 0.31 | 1.02 | — |
| 1 | 41.75 | 44.90 | 43.33 | +0.96 | 18.6% | 470 | 18.6% | -0.05 | 0.68 | 0.34 | 1.01 | — |
| — | 36.60 | 40.10 | 38.35 | +0.94 | 18.0% | 475 | 18.4% | -0.06 | 0.79 | 0.46 | 1.11 | — |
| — | 32.15 | 35.30 | 33.73 | +0.92 | 17.4% | 480 | 17.4% | -0.08 | 0.94 | 0.40 | 1.47 | — |
| — | 27.55 | 30.40 | 28.98 | +0.89 | 16.8% | 485 | — | — | 1.00 | 0.01 | 2.00 | — |
| — | 23.35 | 25.80 | 24.57 | +0.85 | 16.1% | 490 | 16.1% | -0.16 | 1.80 | 1.44 | 2.16 | — |
| — | 18.25 | 21.85 | 20.05 | — | — | 495 | 15.5% | -0.20 | 2.53 | 2.07 | 2.99 | — |
| — | 15.10 | 17.85 | 16.48 | +0.73 | 14.9% | 500 | 14.9% | -0.27 | 3.52 | 2.15 | 4.90 | — |
| — | 11.35 | 14.00 | 12.68 | +0.66 | 14.3% | 505 | 14.3% | -0.35 | 5.15 | 4.30 | 6.00 | — |
| — | 8.35 | 10.00 | 9.18 | +0.57 | 13.9% | 510 | 13.9% | -0.44 | 6.40 | 5.30 | 7.50 | — |
| — | 5.80 | 7.30 | 6.55 | +0.47 | 13.5% | 515 | — | — | 9.35 | 7.95 | 10.75 | — |
| — | 3.75 | 4.75 | 4.25 | +0.36 | 13.4% | 520 | 13.4% | -0.66 | 12.00 | 10.35 | 13.65 | — |
| — | 2.23 | 3.45 | 2.84 | +0.27 | 13.4% | 525 | 13.4% | -0.75 | 15.75 | 14.25 | 17.25 | — |
| — | 1.34 | 2.19 | 1.76 | +0.20 | 12.6% | 530 | 13.5% | -0.84 | 19.65 | 17.90 | 21.40 | — |
| — | 0.43 | 1.46 | 0.94 | +0.14 | 13.8% | 535 | 13.8% | -0.90 | 24.45 | 22.85 | 26.05 | — |
| — | 0.11 | 1.31 | 0.71 | +0.10 | 14.2% | 540 | 14.2% | -0.95 | 29.38 | 27.75 | 31.00 | — |
| — | — | 2.56 | — | +0.07 | 14.7% | 545 | 14.7% | -0.99 | 34.00 | 32.00 | 36.00 | — |
| — | — | 1.99 | — | +0.05 | 15.2% | 550 | 15.2% | -1.00 | 39.08 | 36.95 | 41.20 | — |
| — | — | 1.03 | — | +0.04 | 15.8% | 555 | 15.8% | -1.00 | 44.08 | 41.95 | 46.20 | — |
| — | — | 2.23 | — | — | — | 560 | 16.3% | -1.00 | 49.00 | 47.00 | 51.00 | — |
| — | — | 2.21 | — | +0.02 | 16.9% | 565 | 16.9% | -1.00 | 53.95 | 51.95 | 55.95 | — |
| — | — | 2.18 | — | +0.02 | 17.4% | 570 | 17.4% | -1.00 | 58.95 | 56.95 | 60.95 | — |
| — | — | 2.17 | — | +0.01 | 17.9% | 575 | 17.9% | -1.00 | 63.92 | 61.95 | 65.90 | — |
| — | — | 2.16 | — | +0.01 | 18.4% | 580 | 18.4% | -1.00 | 69.05 | 66.95 | 71.15 | — |
| — | — | 2.15 | — | +0.01 | 18.9% | 585 | 18.9% | -1.00 | 73.92 | 71.95 | 75.90 | — |
| — | — | 2.14 | — | +0.01 | 19.4% | 590 | 19.4% | -1.00 | 79.08 | 76.95 | 81.20 | — |
| — | — | 2.14 | — | +0.00 | 19.9% | 595 | 19.9% | -1.00 | 83.95 | 81.95 | 85.95 | — |
| — | — | 2.14 | — | +0.00 | 20.4% | 600 | 20.4% | -1.00 | 88.95 | 86.95 | 90.95 | — |
| — | — | 2.13 | — | +0.00 | 20.9% | 605 | 20.9% | -1.00 | 93.97 | 92.05 | 95.90 | — |
| — | — | 2.13 | — | +0.00 | 21.4% | 610 | 21.4% | -1.00 | 98.97 | 97.05 | 100.90 | — |
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.