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 | |
| — | 102.20 | 102.60 | 102.40 | +1.00 | 82.4% | 410 | 82.4% | +0.00 | — | — | 0.04 | — |
| — | 92.25 | 92.60 | 92.42 | — | — | 420 | 80.3% | -0.00 | — | — | 0.04 | — |
| — | 87.25 | 87.65 | 87.45 | +1.00 | 78.5% | 425 | 78.5% | -0.00 | — | — | 0.04 | — |
| — | 77.25 | 77.65 | 77.45 | +1.00 | 73.5% | 435 | 73.5% | -0.00 | — | — | 0.04 | — |
| — | 67.25 | 67.65 | 67.45 | +1.00 | 67.8% | 445 | 67.8% | -0.00 | — | — | 0.04 | — |
| — | 62.25 | 62.65 | 62.45 | +1.00 | 65.4% | 450 | 65.4% | -0.00 | — | — | 0.04 | — |
| — | 57.25 | 57.65 | 57.45 | +1.00 | 64.0% | 455 | 64.0% | -0.00 | — | — | 0.04 | — |
| — | 52.25 | 52.65 | 52.45 | +1.00 | 63.1% | 460 | 63.1% | -0.00 | — | — | 0.04 | — |
| — | 47.25 | 47.65 | 47.45 | +1.00 | 61.7% | 465 | 61.7% | -0.00 | — | — | 0.04 | — |
| — | 42.25 | 42.65 | 42.45 | +1.00 | 58.7% | 470 | 58.7% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 37.25 | 37.65 | 37.45 | +1.00 | 53.4% | 475 | 53.4% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 32.25 | 32.65 | 32.45 | +1.00 | 46.7% | 480 | 46.7% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 27.25 | 27.65 | 27.45 | +1.00 | 39.9% | 485 | 39.9% | -0.00 | — | — | 0.05 | — |
| — | 22.25 | 22.65 | 22.45 | +0.99 | 33.8% | 490 | 33.8% | -0.01 | — | — | 0.03 | — |
| — | 17.25 | 17.65 | 17.45 | +0.99 | 28.1% | 495 | 28.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 13.25 | 13.70 | 13.47 | +0.99 | 23.3% | 499 | 23.3% | -0.01 | — | — | 0.07 | — |
| — | 12.25 | 12.70 | 12.47 | +0.98 | 22.0% | 500 | 22.0% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 11.25 | 11.70 | 11.47 | +0.98 | 20.7% | 501 | 20.7% | -0.02 | — | — | 0.06 | — |
| — | 10.25 | 10.70 | 10.47 | +0.98 | 19.5% | 502 | 19.5% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 9.30 | 9.70 | 9.50 | +0.98 | 18.3% | 503 | 18.3% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 8.30 | 8.70 | 8.50 | +0.97 | 17.3% | 504 | 17.3% | -0.03 | — | — | 0.09 | — |
| — | 7.30 | 7.75 | 7.53 | +0.96 | 16.4% | 505 | 16.4% | -0.04 | 0.10 | 0.06 | 0.14 | — |
| — | 6.35 | 6.80 | 6.58 | +0.95 | 15.8% | 506 | 15.8% | -0.05 | 0.10 | 0.05 | 0.15 | — |
| — | 5.45 | 5.85 | 5.65 | +0.93 | 15.3% | 507 | 15.3% | -0.07 | 0.18 | 0.12 | 0.24 | — |
| — | 4.55 | 4.95 | 4.75 | +0.90 | 14.9% | 508 | 14.9% | -0.10 | 0.32 | 0.27 | 0.37 | — |
| — | 3.70 | 4.05 | 3.88 | +0.85 | 14.7% | 509 | 14.7% | -0.16 | 0.42 | 0.36 | 0.49 | — |
| — | 2.94 | 3.25 | 3.10 | +0.78 | 14.6% | 510 | 14.6% | -0.22 | 0.64 | 0.57 | 0.70 | — |
| — | 2.24 | 2.50 | 2.37 | +0.69 | 14.2% | 511 | 14.2% | -0.31 | 0.92 | 0.83 | 1.00 | — |
| — | 1.68 | 1.84 | 1.76 | +0.60 | 13.6% | 512 | 13.6% | -0.41 | 1.28 | 1.18 | 1.38 | — |
| — | 1.20 | 1.31 | 1.25 | +0.48 | 13.9% | 513 | 13.9% | -0.52 | 1.76 | 1.65 | 1.87 | — |
| — | 0.71 | 0.88 | 0.80 | +0.38 | 13.8% | 514 | 13.8% | -0.63 | 2.35 | 2.22 | 2.49 | — |
| — | 0.45 | 0.60 | 0.53 | +0.27 | 13.7% | 515 | 13.7% | -0.73 | 3.08 | 2.90 | 3.25 | — |
| — | 0.24 | 0.39 | 0.32 | +0.20 | 13.2% | 516 | 13.2% | -0.82 | 3.88 | 3.70 | 4.05 | — |
| — | 0.12 | 0.23 | 0.17 | +0.12 | 14.1% | 517 | 14.1% | -0.90 | 4.78 | 4.55 | 5.00 | — |
| — | 0.07 | 0.19 | 0.13 | +0.08 | 14.4% | 518 | 14.4% | -0.94 | 5.78 | 5.55 | 6.00 | — |
| — | 0.04 | 0.10 | 0.07 | +0.05 | 14.8% | 519 | 14.8% | -0.96 | 6.75 | 6.55 | 6.95 | — |
| — | — | 0.06 | — | +0.04 | 15.1% | 520 | 15.1% | -0.99 | 7.75 | 7.55 | 7.95 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 15.5% | 521 | 15.5% | -1.00 | 8.75 | 8.55 | 8.95 | — |
| — | — | 0.04 | — | +0.01 | 15.7% | 522 | 15.7% | -1.00 | 9.75 | 9.55 | 9.95 | — |
| — | — | 0.05 | — | +0.01 | 15.9% | 523 | 15.9% | -1.00 | 10.75 | 10.55 | 10.95 | — |
| — | — | 0.04 | — | +0.01 | 16.0% | 524 | 16.0% | -1.00 | 11.75 | 11.55 | 11.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 16.1% | 525 | 16.1% | -1.00 | 12.75 | 12.55 | 12.95 | — |
| — | — | 0.04 | — | +0.00 | 15.8% | 532.5 | 15.8% | -1.00 | 20.25 | 20.05 | 20.45 | — |
| — | — | 0.01 | — | +0.00 | 15.8% | 535 | 15.8% | -1.00 | 22.75 | 22.55 | 22.95 | — |
| — | — | 0.04 | — | +0.00 | 15.9% | 540 | 15.9% | -1.00 | 27.75 | 27.55 | 27.95 | — |
| — | — | 0.04 | — | +0.00 | 16.2% | 545 | 16.2% | -1.00 | 32.75 | 32.55 | 32.95 | — |
| — | — | 0.04 | — | +0.00 | 17.1% | 552.5 | 17.1% | -1.00 | 40.25 | 40.05 | 40.45 | — |
| — | — | 0.04 | — | +0.00 | 17.9% | 557.5 | 17.9% | -1.00 | 45.25 | 45.05 | 45.45 | — |
| — | — | 0.04 | — | +0.00 | 19.0% | 565 | 19.0% | -1.00 | 52.75 | 52.55 | 52.95 | — |
| — | — | 0.04 | — | +0.00 | 19.5% | 570 | 19.5% | -1.00 | 57.75 | 57.55 | 57.95 | — |
| — | — | 0.04 | — | +0.00 | 19.9% | 580 | 19.9% | -1.00 | 67.75 | 67.55 | 67.95 | — |
| — | — | 0.04 | — | +0.00 | 19.5% | 585 | 19.5% | -1.00 | 72.75 | 72.55 | 72.95 | — |
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.