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 | |
| — | 99.45 | 103.35 | 101.40 | +1.00 | 34.6% | 410 | 34.6% | -0.00 | — | — | 0.26 | — |
| — | 94.50 | 98.45 | 96.47 | +1.00 | 33.3% | 415 | 33.3% | -0.00 | — | — | 2.13 | — |
| — | 89.70 | 93.00 | 91.35 | +1.00 | 32.0% | 420 | 32.0% | -0.00 | — | — | 2.13 | — |
| — | 84.85 | 88.00 | 86.42 | +1.00 | 30.8% | 425 | 30.8% | -0.00 | — | — | 2.13 | — |
| — | 79.90 | 83.10 | 81.50 | +1.00 | 29.6% | 430 | 29.6% | -0.00 | — | — | 2.13 | — |
| — | 74.65 | 78.00 | 76.33 | +1.00 | 28.7% | 435 | 28.7% | -0.00 | — | — | 0.66 | — |
| — | 69.65 | 73.05 | 71.35 | +1.00 | 28.0% | 440 | 28.0% | -0.00 | — | — | 0.26 | — |
| — | 64.60 | 67.85 | 66.22 | +1.00 | 27.7% | 445 | 27.7% | -0.00 | — | — | 0.66 | — |
| — | 60.10 | 62.90 | 61.50 | +1.00 | 27.7% | 450 | 27.7% | -0.00 | — | — | 0.25 | — |
| — | 54.65 | 58.05 | 56.35 | +1.00 | 27.8% | 455 | 27.8% | -0.00 | — | — | 0.27 | — |
| — | 50.00 | 53.05 | 51.52 | +1.00 | 27.6% | 460 | 27.6% | -0.00 | — | — | 0.09 | — |
| — | 44.85 | 47.90 | 46.38 | +0.99 | 26.9% | 465 | 26.9% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 39.95 | 42.80 | 41.38 | +0.99 | 25.6% | 470 | 25.6% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 35.15 | 38.00 | 36.58 | +0.98 | 23.7% | 475 | 23.7% | -0.02 | 0.10 | 0.02 | 0.19 | — |
| — | 32.15 | 35.50 | 33.83 | +0.98 | 22.7% | 477.5 | 22.7% | -0.02 | — | — | 0.25 | — |
| — | 30.05 | 32.85 | 31.45 | +0.98 | 21.7% | 480 | 21.7% | -0.02 | 0.13 | 0.11 | 0.15 | — |
| — | 27.20 | 30.60 | 28.90 | +0.97 | 20.6% | 482.5 | 20.6% | -0.03 | — | — | 2.27 | — |
| — | 25.20 | 27.90 | 26.55 | +0.97 | 19.7% | 485 | 19.7% | -0.03 | 0.20 | 0.15 | 0.24 | — |
| 6 | 22.25 | 25.75 | 24.00 | +0.96 | 18.7% | 487.5 | 18.7% | -0.04 | 0.21 | 0.16 | 0.27 | 99 |
| — | 20.30 | 23.00 | 21.65 | +0.95 | 17.8% | 490 | 17.8% | -0.05 | 0.27 | 0.21 | 0.32 | — |
| — | 17.80 | 20.65 | 19.23 | +0.94 | 17.0% | 492.5 | 17.0% | -0.06 | 0.34 | 0.07 | 0.61 | — |
| — | 15.55 | 18.30 | 16.93 | +0.91 | 16.2% | 495 | 16.2% | -0.09 | 0.40 | 0.32 | 0.47 | — |
| — | 13.05 | 15.85 | 14.45 | +0.89 | 15.5% | 497.5 | 15.5% | -0.11 | 0.47 | 0.25 | 0.68 | — |
| — | 10.75 | 13.10 | 11.93 | +0.85 | 14.9% | 500 | 14.9% | -0.15 | 0.84 | 0.61 | 1.07 | — |
| — | 8.70 | 11.10 | 9.90 | +0.80 | 14.3% | 502.5 | 14.3% | -0.20 | 1.12 | 0.89 | 1.36 | — |
| — | 6.85 | 8.90 | 7.88 | +0.74 | 13.8% | 505 | 13.8% | -0.26 | 1.57 | 1.31 | 1.83 | — |
| — | 5.65 | 6.50 | 6.08 | +0.66 | 13.3% | 507.5 | 13.3% | -0.34 | 2.08 | 1.85 | 2.30 | — |
| — | 4.15 | 5.10 | 4.62 | +0.57 | 12.8% | 510 | 12.8% | -0.44 | 3.06 | 2.71 | 3.40 | — |
| — | 2.80 | 3.55 | 3.17 | +0.46 | 12.4% | 512.5 | 12.4% | -0.55 | 4.17 | 3.85 | 4.50 | — |
| — | 1.92 | 2.42 | 2.17 | +0.36 | 12.1% | 515 | 12.1% | -0.65 | 5.80 | 4.35 | 7.25 | — |
| — | 1.10 | 1.57 | 1.33 | +0.26 | 12.0% | 517.5 | 12.0% | -0.76 | 7.22 | 6.55 | 7.90 | — |
| — | 0.78 | 0.97 | 0.88 | +0.18 | 11.9% | 520 | 11.9% | -0.84 | 9.53 | 8.55 | 10.50 | — |
| — | 0.30 | 0.57 | 0.43 | +0.12 | 12.0% | 522.5 | 12.0% | -0.90 | 12.07 | 10.65 | 13.50 | — |
| — | 0.13 | 0.43 | 0.28 | +0.07 | 12.1% | 525 | 12.1% | -0.96 | 14.55 | 13.15 | 15.95 | — |
| — | 0.05 | 0.17 | 0.11 | +0.03 | 12.8% | 530 | 12.8% | -1.00 | 19.38 | 17.85 | 20.90 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 13.7% | 535 | 13.7% | -1.00 | 24.27 | 22.65 | 25.90 | — |
| — | 0.02 | 0.22 | 0.12 | +0.01 | 14.5% | 540 | 14.5% | -1.00 | 29.18 | 27.85 | 30.50 | — |
| — | — | 0.07 | — | +0.00 | 15.0% | 545 | 15.0% | -1.00 | 34.23 | 32.55 | 35.90 | — |
| — | — | 0.39 | — | +0.00 | 15.4% | 550 | 15.4% | -1.00 | 39.17 | 37.50 | 40.85 | — |
| — | — | 0.41 | — | — | — | 555 | 15.8% | -1.00 | 44.33 | 42.75 | 45.90 | — |
| — | — | 0.25 | — | — | — | 560 | 16.3% | -1.00 | 49.23 | 47.55 | 50.90 | — |
| — | — | 0.15 | — | +0.00 | 16.8% | 565 | 16.8% | -1.00 | 54.38 | 52.85 | 55.90 | — |
| — | — | 0.05 | — | +0.00 | 17.4% | 570 | 17.4% | -1.00 | 59.15 | 57.40 | 60.90 | — |
| — | — | 0.50 | — | +0.00 | 18.0% | 575 | 18.0% | -1.00 | 64.15 | 62.40 | 65.90 | — |
| — | — | 2.13 | — | +0.00 | 18.6% | 580 | 18.6% | -1.00 | 69.28 | 67.55 | 71.00 | — |
| — | — | 0.06 | — | +0.00 | 19.3% | 585 | 19.3% | -1.00 | 74.17 | 72.45 | 75.90 | — |
| — | — | 0.06 | — | +0.00 | 20.0% | 590 | 20.0% | -1.00 | 79.28 | 77.70 | 80.85 | — |
| — | — | 2.13 | — | +0.00 | 20.7% | 595 | 20.7% | -1.00 | 84.25 | 82.65 | 85.85 | — |
| — | — | 0.01 | — | +0.00 | 21.4% | 600 | 21.4% | -1.00 | 89.28 | 87.65 | 90.90 | — |
| — | — | 2.13 | — | +0.00 | 22.2% | 605 | 22.2% | -1.00 | 94.25 | 92.50 | 96.00 | — |
| — | — | 2.13 | — | +0.00 | 22.9% | 610 | 22.9% | -1.00 | 99.22 | 97.45 | 101.00 | — |
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.