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 | |
| — | 102.60 | 103.00 | 102.80 | +1.00 | 53.0% | 410 | 53.0% | -0.00 | — | — | 0.06 | — |
| — | 92.60 | 93.00 | 92.80 | +1.00 | 49.4% | 420 | 49.4% | -0.00 | — | — | 0.06 | — |
| — | 87.60 | 88.00 | 87.80 | +1.00 | 47.5% | 425 | 47.5% | -0.00 | — | — | 0.06 | — |
| — | 77.65 | 78.05 | 77.85 | +1.00 | 43.2% | 435 | 43.2% | -0.00 | — | — | 0.07 | — |
| — | 67.65 | 68.05 | 67.85 | +0.99 | 38.3% | 445 | 38.3% | -0.01 | — | — | 0.07 | — |
| — | 62.65 | 63.05 | 62.85 | +0.99 | 35.4% | 450 | 35.4% | -0.01 | — | — | 0.05 | — |
| — | 57.65 | 58.10 | 57.88 | +0.99 | 33.1% | 455 | 33.1% | -0.01 | — | — | 0.08 | — |
| — | 52.70 | 53.10 | 52.90 | +0.99 | 30.8% | 460 | 30.8% | -0.01 | — | — | 0.09 | — |
| — | 47.70 | 48.10 | 47.90 | +0.99 | 28.5% | 465 | 28.5% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 42.70 | 43.15 | 42.92 | +0.99 | 26.3% | 470 | 26.3% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 37.75 | 38.15 | 37.95 | +0.98 | 24.2% | 475 | 24.2% | -0.02 | 0.09 | 0.04 | 0.13 | — |
| — | 32.75 | 33.20 | 32.98 | +0.98 | 22.3% | 480 | 22.3% | -0.02 | 0.12 | 0.07 | 0.17 | — |
| — | 27.80 | 28.20 | 28.00 | +0.97 | 20.3% | 485 | 20.3% | -0.03 | 0.14 | 0.09 | 0.19 | — |
| — | 22.90 | 23.30 | 23.10 | +0.96 | 18.3% | 490 | 18.3% | -0.04 | 0.20 | 0.15 | 0.26 | — |
| — | 18.05 | 18.45 | 18.25 | +0.93 | 16.5% | 495 | 16.5% | -0.07 | 0.37 | 0.30 | 0.44 | — |
| — | 14.30 | 14.75 | 14.53 | +0.89 | 15.4% | 499 | 15.4% | -0.11 | 0.64 | 0.55 | 0.72 | — |
| — | 13.40 | 13.85 | 13.62 | +0.88 | 15.2% | 500 | 15.2% | -0.12 | 0.72 | 0.64 | 0.81 | — |
| — | 12.50 | 12.95 | 12.72 | +0.86 | 14.9% | 501 | 14.9% | -0.14 | 0.84 | 0.75 | 0.94 | — |
| — | 11.65 | 12.05 | 11.85 | +0.85 | 14.8% | 502 | 14.8% | -0.15 | 0.96 | 0.88 | 1.05 | — |
| — | 10.80 | 11.25 | 11.03 | +0.83 | 14.6% | 503 | 14.6% | -0.17 | 1.11 | 1.03 | 1.20 | — |
| — | 10.00 | 10.40 | 10.20 | +0.81 | 14.4% | 504 | 14.4% | -0.20 | 1.29 | 1.20 | 1.38 | — |
| — | 9.20 | 9.55 | 9.38 | +0.78 | 14.2% | 505 | 14.2% | -0.22 | 1.48 | 1.39 | 1.56 | — |
| — | 8.40 | 8.75 | 8.57 | +0.75 | 14.1% | 506 | 14.1% | -0.25 | 1.71 | 1.60 | 1.82 | — |
| — | 7.65 | 8.00 | 7.83 | +0.73 | 13.9% | 507 | 13.9% | -0.28 | 1.95 | 1.83 | 2.06 | — |
| — | 6.90 | 7.25 | 7.08 | +0.70 | 13.7% | 508 | 13.7% | -0.31 | 2.20 | 2.08 | 2.32 | — |
| — | 6.20 | 6.55 | 6.38 | +0.66 | 13.5% | 509 | 13.5% | -0.34 | 2.48 | 2.36 | 2.60 | — |
| — | 5.50 | 5.80 | 5.65 | +0.63 | 13.3% | 510 | 13.3% | -0.38 | 2.79 | 2.66 | 2.92 | — |
| — | 4.85 | 5.15 | 5.00 | +0.59 | 13.1% | 511 | 13.1% | -0.42 | 3.15 | 3.00 | 3.30 | — |
| — | 4.25 | 4.50 | 4.38 | +0.55 | 12.9% | 512 | 12.9% | -0.45 | 3.50 | 3.35 | 3.65 | — |
| — | 3.65 | 3.95 | 3.80 | +0.51 | 12.8% | 513 | 12.8% | -0.49 | 4.00 | 3.90 | 4.10 | — |
| — | 3.15 | 3.40 | 3.27 | +0.47 | 12.6% | 514 | 12.6% | -0.54 | 4.45 | 4.30 | 4.60 | — |
| — | 2.69 | 2.93 | 2.81 | +0.43 | 12.5% | 515 | 12.5% | -0.58 | 4.97 | 4.80 | 5.15 | — |
| — | 2.27 | 2.50 | 2.38 | +0.39 | 12.4% | 516 | 12.4% | -0.62 | 5.58 | 5.40 | 5.75 | — |
| — | 1.90 | 2.13 | 2.02 | +0.35 | 12.3% | 517 | 12.3% | -0.67 | 6.22 | 6.05 | 6.40 | — |
| — | 1.61 | 1.81 | 1.71 | +0.31 | 12.3% | 518 | 12.3% | -0.71 | 6.90 | 6.70 | 7.10 | — |
| — | 1.34 | 1.54 | 1.44 | +0.27 | 12.3% | 519 | 12.3% | -0.75 | 7.65 | 7.45 | 7.85 | — |
| — | 1.11 | 1.30 | 1.21 | +0.23 | 12.2% | 520 | 12.2% | -0.78 | 8.45 | 8.25 | 8.65 | — |
| — | 0.91 | 1.10 | 1.00 | +0.21 | 12.3% | 521 | 12.3% | -0.81 | 9.28 | 9.05 | 9.50 | — |
| — | 0.74 | 0.93 | 0.83 | +0.18 | 12.3% | 522 | 12.3% | -0.84 | 10.12 | 9.90 | 10.35 | — |
| — | 0.63 | 0.79 | 0.71 | +0.15 | 12.3% | 523 | 12.3% | -0.87 | 10.97 | 10.75 | 11.20 | — |
| — | 0.53 | 0.66 | 0.59 | +0.13 | 12.4% | 524 | 12.4% | -0.89 | 11.88 | 11.65 | 12.10 | — |
| — | 0.43 | 0.56 | 0.49 | +0.11 | 12.4% | 525 | 12.4% | -0.91 | 12.82 | 12.60 | 13.05 | — |
| — | 0.21 | 0.36 | 0.28 | +0.07 | 12.7% | 527.5 | 12.7% | -0.96 | 15.28 | 15.05 | 15.50 | — |
| — | 0.05 | 0.14 | 0.10 | +0.03 | 13.3% | 532.5 | 13.3% | -1.00 | 20.25 | 20.05 | 20.45 | — |
| — | 0.04 | 0.07 | 0.06 | +0.02 | 13.7% | 535 | 13.7% | -1.00 | 22.75 | 22.55 | 22.95 | — |
| — | — | 0.05 | — | +0.01 | 14.7% | 540 | 14.7% | -1.00 | 27.75 | 27.55 | 27.95 | — |
| — | — | 0.06 | — | +0.00 | 15.8% | 545 | 15.8% | -1.00 | 32.75 | 32.55 | 32.95 | — |
| — | — | 0.05 | — | +0.00 | 20.7% | 565 | 20.7% | -1.00 | 52.75 | 52.55 | 52.95 | — |
| — | — | 0.05 | — | +0.00 | 22.0% | 570 | 22.0% | -1.00 | 57.75 | 57.55 | 57.95 | — |
| — | — | 0.04 | — | +0.00 | 24.4% | 580 | 24.4% | -1.00 | 67.75 | 67.55 | 67.95 | — |
| — | — | 0.04 | — | +0.00 | 25.5% | 585 | 25.5% | -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.