Spot 512.31
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.60 | 104.05 | 103.83 | +0.99 | 34.0% | 410 | 34.0% | -0.01 | 0.15 | 0.07 | 0.23 | — |
| — | 93.65 | 94.15 | 93.90 | +0.99 | 31.8% | 420 | 31.8% | -0.01 | 0.18 | 0.10 | 0.27 | — |
| — | 88.70 | 89.20 | 88.95 | +0.99 | 30.7% | 425 | 30.7% | -0.01 | 0.21 | 0.13 | 0.29 | — |
| — | 78.80 | 79.30 | 79.05 | +0.98 | 28.3% | 435 | 28.3% | -0.02 | 0.27 | 0.18 | 0.35 | — |
| — | 68.90 | 69.40 | 69.15 | +0.98 | 25.9% | 445 | 25.9% | -0.02 | 0.34 | 0.25 | 0.44 | — |
| — | 63.95 | 64.45 | 64.20 | +0.97 | 24.6% | 450 | 24.6% | -0.03 | 0.39 | 0.29 | 0.49 | — |
| — | 59.05 | 59.55 | 59.30 | +0.97 | 23.5% | 455 | 23.5% | -0.03 | 0.45 | 0.34 | 0.55 | — |
| — | 54.15 | 54.65 | 54.40 | +0.96 | 22.3% | 460 | 22.3% | -0.04 | 0.50 | 0.41 | 0.59 | — |
| — | 49.25 | 49.75 | 49.50 | +0.96 | 21.2% | 465 | 21.2% | -0.04 | 0.58 | 0.49 | 0.68 | — |
| — | 44.35 | 44.90 | 44.62 | +0.95 | 20.1% | 470 | — | — | 0.69 | 0.60 | 0.78 | — |
| — | 39.55 | 40.05 | 39.80 | +0.93 | 19.1% | 475 | 19.1% | -0.07 | 0.89 | 0.76 | 1.02 | — |
| — | 34.80 | 35.30 | 35.05 | +0.92 | 18.1% | 480 | 18.1% | -0.08 | 1.11 | 0.98 | 1.24 | — |
| — | 30.10 | 30.65 | 30.38 | +0.89 | 17.2% | 485 | 17.2% | -0.11 | 1.39 | 1.29 | 1.49 | — |
| — | 25.55 | 26.10 | 25.82 | +0.86 | 16.4% | 490 | 16.4% | -0.14 | 1.87 | 1.72 | 2.02 | — |
| — | 21.20 | 21.75 | 21.48 | +0.82 | 15.6% | 495 | 15.6% | -0.19 | 2.50 | 2.34 | 2.65 | — |
| — | 17.90 | 18.40 | 18.15 | +0.77 | 15.0% | 499 | 15.0% | -0.23 | 3.17 | 3.00 | 3.35 | — |
| — | 17.10 | 17.60 | 17.35 | +0.76 | 14.8% | 500 | 14.8% | -0.25 | 3.38 | 3.20 | 3.55 | — |
| — | 16.30 | 16.80 | 16.55 | +0.74 | 14.7% | 501 | 14.7% | -0.26 | 3.58 | 3.40 | 3.75 | — |
| — | 15.55 | 16.00 | 15.78 | +0.73 | 14.6% | 502 | 14.6% | -0.28 | 3.77 | 3.60 | 3.95 | — |
| — | 14.75 | 15.25 | 15.00 | +0.72 | 14.4% | 503 | 14.4% | -0.29 | 4.03 | 3.85 | 4.20 | — |
| — | 14.00 | 14.50 | 14.25 | +0.70 | 14.3% | 504 | 14.3% | -0.30 | 4.25 | 4.05 | 4.45 | — |
| — | 13.25 | 13.75 | 13.50 | +0.68 | 14.2% | 505 | 14.2% | -0.32 | 4.53 | 4.35 | 4.70 | — |
| — | 12.50 | 13.00 | 12.75 | +0.67 | 14.0% | 506 | 14.0% | -0.34 | 4.80 | 4.60 | 5.00 | — |
| — | 11.85 | 12.25 | 12.05 | +0.65 | 13.9% | 507 | 13.9% | -0.36 | 5.10 | 4.90 | 5.30 | — |
| — | 11.15 | 11.55 | 11.35 | +0.63 | 13.8% | 508 | 13.8% | -0.37 | 5.40 | 5.20 | 5.60 | — |
| — | 10.45 | 10.90 | 10.68 | +0.61 | 13.7% | 509 | 13.7% | -0.39 | 5.70 | 5.50 | 5.90 | — |
| — | 9.80 | 10.25 | 10.03 | +0.60 | 13.6% | 510 | 13.6% | -0.41 | 6.05 | 5.85 | 6.25 | — |
| — | 9.15 | 9.60 | 9.38 | +0.58 | 13.5% | 511 | 13.5% | -0.43 | 6.42 | 6.20 | 6.65 | — |
| — | 8.55 | 8.95 | 8.75 | +0.56 | 13.4% | 512 | 13.4% | -0.45 | 6.83 | 6.60 | 7.05 | — |
| — | 7.95 | 8.40 | 8.18 | +0.54 | 13.3% | 513 | 13.3% | -0.48 | 7.28 | 7.05 | 7.50 | — |
| — | 7.40 | 7.80 | 7.60 | +0.52 | 13.2% | 514 | 13.2% | -0.50 | 7.67 | 7.45 | 7.90 | — |
| — | 6.85 | 7.25 | 7.05 | +0.49 | 13.1% | 515 | 13.1% | -0.52 | 8.18 | 7.95 | 8.40 | — |
| — | 6.35 | 6.75 | 6.55 | +0.47 | 13.0% | 516 | 13.0% | -0.54 | 8.65 | 8.40 | 8.90 | — |
| — | 5.85 | 6.25 | 6.05 | +0.45 | 13.0% | 517 | 13.0% | -0.56 | 9.18 | 8.95 | 9.40 | — |
| — | 5.60 | 6.00 | 5.80 | +0.44 | 12.9% | 517.5 | 12.9% | -0.58 | 9.45 | 9.20 | 9.70 | — |
| — | 5.40 | 5.80 | 5.60 | +0.43 | 12.9% | 518 | 12.9% | -0.59 | 9.72 | 9.50 | 9.95 | — |
| — | 4.95 | 5.35 | 5.15 | +0.41 | 12.8% | 519 | 12.8% | -0.61 | 10.30 | 10.05 | 10.55 | — |
| — | 4.55 | 4.95 | 4.75 | +0.39 | 12.8% | 520 | 12.8% | -0.63 | 10.90 | 10.65 | 11.15 | — |
| — | 4.15 | 4.55 | 4.35 | +0.37 | 12.7% | 521 | 12.7% | -0.65 | 11.55 | 11.30 | 11.80 | — |
| — | 3.80 | 4.15 | 3.98 | +0.35 | 12.7% | 522 | 12.7% | -0.68 | 12.20 | 11.95 | 12.45 | — |
| — | 3.75 | 4.00 | 3.88 | +0.34 | 12.7% | 522.5 | 12.7% | -0.69 | 12.53 | 12.25 | 12.80 | — |
| — | 3.45 | 3.85 | 3.65 | +0.33 | 12.7% | 523 | 12.7% | -0.70 | 12.88 | 12.60 | 13.15 | — |
| — | 3.15 | 3.50 | 3.33 | +0.31 | 12.6% | 524 | 12.6% | -0.72 | 13.57 | 13.30 | 13.85 | — |
| — | 2.88 | 3.25 | 3.06 | +0.29 | 12.6% | 525 | 12.6% | -0.74 | 14.32 | 14.05 | 14.60 | — |
| — | 2.25 | 2.58 | 2.42 | +0.24 | 12.6% | 527.5 | 12.6% | -0.79 | 16.27 | 16.00 | 16.55 | — |
| — | 1.33 | 1.65 | 1.49 | +0.17 | 12.6% | 532.5 | 12.6% | -0.88 | 20.27 | 18.00 | 22.55 | — |
| — | 1.01 | 1.31 | 1.16 | +0.14 | 12.6% | 535 | 12.6% | -0.92 | 22.68 | 20.50 | 24.85 | — |
| — | 0.56 | 0.82 | 0.69 | +0.09 | 12.7% | 540 | 12.7% | -0.98 | 27.48 | 25.20 | 29.75 | — |
| — | 0.31 | 0.53 | 0.42 | +0.06 | 12.9% | 545 | 12.9% | -1.00 | 32.55 | 30.20 | 34.90 | — |
| — | — | 0.10 | — | +0.01 | 13.3% | 565 | 13.3% | -1.00 | 52.55 | 50.20 | 54.90 | — |
| — | — | 0.09 | — | — | — | 570 | — | — | 57.27 | 55.20 | 59.35 | — |
| — | — | 0.08 | — | — | — | 580 | — | — | 67.53 | 65.20 | 69.85 | — |
| — | — | 0.08 | — | — | — | 585 | — | — | 72.30 | 70.20 | 74.40 | — |
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.