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 | |
| — | 99.30 | 102.90 | 101.10 | +1.00 | 41.1% | 410 | 41.1% | +0.00 | — | — | 2.13 | — |
| — | 94.35 | 98.15 | 96.25 | +1.00 | 39.9% | 415 | 39.9% | +0.00 | — | — | 2.13 | — |
| — | 89.55 | 92.75 | 91.15 | +1.00 | 38.7% | 420 | — | — | — | — | 2.13 | — |
| — | 84.35 | 87.75 | 86.05 | — | — | 425 | 37.5% | +0.00 | — | — | 2.13 | — |
| — | 79.40 | 82.40 | 80.90 | +1.00 | 36.0% | 430 | 36.0% | +0.00 | — | — | 2.13 | — |
| — | 74.25 | 77.40 | 75.83 | +1.00 | 34.3% | 435 | 34.3% | +0.00 | — | — | 0.44 | — |
| — | 69.30 | 72.90 | 71.10 | +1.00 | 33.0% | 440 | 33.0% | +0.00 | — | — | 0.25 | — |
| — | 64.30 | 67.70 | 66.00 | +1.00 | 31.9% | 445 | 31.9% | +0.00 | — | — | 0.30 | — |
| — | 59.25 | 62.80 | 61.02 | +1.00 | 30.9% | 450 | 30.9% | +0.00 | — | — | 0.50 | — |
| — | 54.60 | 57.70 | 56.15 | +1.00 | 30.1% | 455 | 30.1% | +0.00 | — | — | 1.66 | — |
| — | 49.30 | 52.70 | 51.00 | +1.00 | 30.3% | 460 | 30.3% | +0.00 | — | — | 0.02 | — |
| — | 44.70 | 47.70 | 46.20 | +1.00 | 39.5% | 465 | 39.5% | -0.00 | — | — | 0.01 | — |
| — | 39.30 | 42.65 | 40.98 | +1.00 | 42.9% | 470 | 42.9% | -0.00 | — | — | 0.10 | — |
| — | 34.35 | 37.80 | 36.08 | +1.00 | 35.6% | 475 | 35.6% | -0.00 | — | — | 0.26 | — |
| — | 32.15 | 35.00 | 33.58 | +1.00 | 33.1% | 477.5 | 33.1% | -0.00 | — | — | 2.00 | — |
| — | 29.45 | 32.80 | 31.12 | +1.00 | 30.7% | 480 | 30.7% | -0.00 | — | — | 0.01 | — |
| — | 27.30 | 30.15 | 28.73 | +1.00 | 30.0% | 482.5 | 30.0% | -0.00 | — | — | 0.64 | — |
| — | 24.35 | 27.65 | 26.00 | +1.00 | 30.3% | 485 | 30.3% | -0.00 | — | — | 0.05 | — |
| — | 22.10 | 25.15 | 23.62 | +1.00 | 30.8% | 487.5 | 30.8% | -0.00 | — | — | 0.38 | — |
| — | 19.50 | 22.45 | 20.98 | +1.00 | 30.8% | 490 | 30.8% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 17.15 | 20.05 | 18.60 | +0.99 | 29.4% | 492.5 | 29.4% | -0.01 | — | — | 0.07 | — |
| — | 14.85 | 17.40 | 16.12 | +0.99 | 26.8% | 495 | 26.8% | -0.01 | — | — | 0.57 | — |
| — | 12.35 | 14.90 | 13.62 | +0.99 | 23.7% | 497.5 | 23.7% | -0.01 | — | — | 0.04 | — |
| — | 10.00 | 11.95 | 10.97 | +0.98 | 20.9% | 500 | 20.9% | -0.02 | — | — | 0.08 | — |
| — | 8.15 | 10.25 | 9.20 | +0.96 | 18.5% | 502.5 | — | — | 0.07 | 0.03 | 0.10 | — |
| — | 5.30 | 7.10 | 6.20 | +0.92 | 16.4% | 505 | 16.4% | -0.08 | 0.15 | 0.10 | 0.21 | — |
| — | 3.15 | 5.00 | 4.08 | +0.83 | 14.4% | 507.5 | 14.4% | -0.17 | 0.33 | 0.26 | 0.40 | — |
| — | 1.56 | 2.62 | 2.09 | +0.61 | 13.2% | 510 | — | — | 0.91 | 0.66 | 1.16 | — |
| — | 0.85 | 0.99 | 0.92 | +0.33 | 12.9% | 512.5 | 12.9% | -0.67 | 2.17 | 1.68 | 2.66 | — |
| — | 0.13 | 0.30 | 0.21 | +0.13 | 13.3% | 515 | 13.3% | -0.87 | 4.45 | 3.10 | 5.80 | — |
| — | 0.03 | 0.09 | 0.06 | +0.05 | 14.5% | 517.5 | 14.5% | -0.95 | 6.72 | 5.65 | 7.80 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 520 | 16.2% | -0.99 | 9.38 | 8.15 | 10.60 | — |
| — | — | 0.05 | — | +0.01 | 17.7% | 522.5 | — | — | 11.95 | 10.65 | 13.25 | — |
| — | — | 0.04 | — | +0.00 | 18.7% | 525 | — | — | 14.20 | 12.55 | 15.85 | — |
| — | — | 0.07 | — | +0.00 | 19.2% | 530 | — | — | 19.38 | 17.75 | 21.00 | — |
| — | — | 0.72 | — | — | — | 535 | 19.3% | -1.00 | 24.23 | 22.45 | 26.00 | — |
| — | — | 0.02 | — | +0.00 | 19.3% | 540 | 19.3% | -1.00 | 29.18 | 27.45 | 30.90 | — |
| — | — | 0.05 | — | +0.00 | 19.5% | 545 | 19.5% | -1.00 | 34.30 | 32.85 | 35.75 | — |
| — | — | 2.13 | — | +0.00 | 19.7% | 550 | 19.7% | -1.00 | 39.25 | 37.50 | 41.00 | — |
| — | — | 2.13 | — | +0.00 | 20.0% | 555 | 20.0% | -1.00 | 44.35 | 42.70 | 46.00 | — |
| — | — | 2.13 | — | +0.00 | 20.3% | 560 | 20.3% | -1.00 | 49.42 | 47.85 | 51.00 | — |
| — | — | 2.13 | — | +0.00 | 20.7% | 565 | 20.7% | -1.00 | 54.25 | 52.50 | 56.00 | — |
| — | — | 2.13 | — | +0.00 | 21.2% | 570 | 21.2% | -1.00 | 59.40 | 57.80 | 61.00 | — |
| — | — | 2.13 | — | +0.00 | 21.8% | 575 | 21.8% | -1.00 | 64.25 | 62.65 | 65.85 | — |
| — | — | 0.10 | — | +0.00 | 22.4% | 580 | 22.4% | -1.00 | 69.25 | 67.50 | 71.00 | — |
| — | — | 2.13 | — | +0.00 | 23.1% | 585 | 23.1% | -1.00 | 74.25 | 72.65 | 75.85 | — |
| — | — | 2.13 | — | +0.00 | 23.8% | 590 | 23.8% | -1.00 | 79.25 | 77.65 | 80.85 | — |
| — | — | 2.13 | — | +0.00 | 24.6% | 595 | 24.6% | -1.00 | 84.25 | 82.65 | 85.85 | — |
| — | — | 2.13 | — | +0.00 | 25.4% | 600 | — | — | 89.42 | 87.85 | 91.00 | — |
| — | — | 2.13 | — | +0.00 | 26.3% | 605 | 26.3% | -1.00 | 94.12 | 92.40 | 95.85 | — |
| — | — | 2.13 | — | +0.00 | 27.3% | 610 | 27.3% | -1.00 | 99.38 | 97.85 | 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.