Spot 511.36
· 412 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.55 | 101.95 | 101.75 | +1.00 | 39.9% | 410 | 39.9% | -0.00 | — | — | 0.01 | — |
| — | 91.60 | 91.95 | 91.78 | +1.00 | 39.6% | 420 | 39.6% | -0.00 | — | — | 0.04 | — |
| — | 86.60 | 86.95 | 86.78 | +1.00 | 39.0% | 425 | 39.0% | -0.00 | — | — | 0.04 | — |
| — | 76.60 | 77.00 | 76.80 | +1.00 | 37.3% | 435 | 37.3% | -0.00 | — | — | 0.04 | — |
| — | 66.60 | 67.00 | 66.80 | +1.00 | 34.7% | 445 | 34.7% | -0.00 | — | — | 0.04 | — |
| — | 61.60 | 62.00 | 61.80 | +1.00 | 33.1% | 450 | 33.1% | -0.00 | — | — | 0.04 | — |
| — | 56.65 | 57.00 | 56.83 | +1.00 | 31.2% | 455 | 31.2% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 51.65 | 52.05 | 51.85 | +1.00 | 29.2% | 460 | 29.2% | -0.00 | — | — | 0.06 | — |
| — | 46.65 | 47.05 | 46.85 | +1.00 | 27.0% | 465 | 27.0% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 41.65 | 42.05 | 41.85 | +0.99 | 24.8% | 470 | 24.8% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 36.65 | 37.05 | 36.85 | +0.99 | 22.5% | 475 | 22.5% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 31.70 | 32.10 | 31.90 | +0.99 | 20.4% | 480 | 20.4% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 26.70 | 27.10 | 26.90 | +0.98 | 18.3% | 485 | 18.3% | -0.02 | 0.09 | 0.06 | 0.11 | — |
| — | 21.75 | 22.15 | 21.95 | +0.97 | 16.4% | 490 | 16.4% | -0.03 | 0.12 | 0.08 | 0.15 | — |
| — | 16.85 | 17.25 | 17.05 | +0.94 | 14.8% | 495 | 14.8% | -0.06 | 0.20 | 0.17 | 0.22 | — |
| — | 13.00 | 13.40 | 13.20 | — | — | 499 | — | — | 0.40 | 0.35 | 0.44 | — |
| — | 12.10 | 12.50 | 12.30 | — | — | 500 | — | — | 0.46 | 0.43 | 0.48 | — |
| — | 11.15 | 11.55 | 11.35 | — | — | 501 | — | — | 0.56 | 0.51 | 0.60 | — |
| — | 10.30 | 10.65 | 10.47 | — | — | 502 | — | — | 0.65 | 0.60 | 0.70 | — |
| — | 9.40 | 9.80 | 9.60 | +0.82 | 12.6% | 503 | 12.6% | -0.18 | 0.77 | 0.71 | 0.82 | — |
| — | 8.55 | 8.90 | 8.72 | — | — | 504 | — | — | 0.92 | 0.87 | 0.97 | — |
| — | 7.75 | 8.10 | 7.92 | +0.77 | 12.2% | 505 | 12.2% | -0.23 | 1.10 | 1.04 | 1.16 | — |
| — | 6.95 | 7.25 | 7.10 | +0.74 | 12.0% | 506 | 12.0% | -0.26 | 1.29 | 1.23 | 1.36 | — |
| — | 6.15 | 6.50 | 6.33 | +0.70 | 11.8% | 507 | 11.8% | -0.30 | 1.52 | 1.45 | 1.59 | — |
| — | 5.45 | 5.75 | 5.60 | +0.66 | 11.7% | 508 | 11.7% | -0.34 | 1.78 | 1.70 | 1.86 | — |
| — | 4.75 | 5.00 | 4.88 | +0.62 | 11.5% | 509 | 11.5% | -0.38 | 2.08 | 2.00 | 2.17 | — |
| — | 4.10 | 4.35 | 4.22 | +0.58 | 11.4% | 510 | 11.4% | -0.43 | 2.43 | 2.33 | 2.53 | — |
| — | 3.50 | 3.75 | 3.62 | +0.53 | 11.3% | 511 | 11.3% | -0.48 | 2.87 | 2.80 | 2.93 | — |
| — | 2.99 | 3.20 | 3.10 | +0.48 | 11.2% | 512 | 11.2% | -0.53 | 3.30 | 3.20 | 3.40 | — |
| — | 2.48 | 2.68 | 2.58 | +0.43 | 11.1% | 513 | 11.1% | -0.58 | 3.83 | 3.70 | 3.95 | — |
| — | 2.07 | 2.22 | 2.15 | +0.38 | 11.1% | 514 | 11.1% | -0.63 | 4.40 | 4.25 | 4.55 | — |
| — | 1.71 | 1.84 | 1.77 | +0.33 | 11.0% | 515 | 11.0% | -0.68 | 5.05 | 4.90 | 5.20 | — |
| — | 1.39 | 1.53 | 1.46 | +0.28 | 11.0% | 516 | 11.0% | -0.73 | 5.75 | 5.60 | 5.90 | — |
| — | 1.13 | 1.25 | 1.19 | +0.24 | 11.0% | 517 | 11.0% | -0.77 | 6.47 | 6.30 | 6.65 | — |
| — | 0.90 | 1.01 | 0.95 | +0.21 | 11.0% | 518 | 11.0% | -0.81 | 7.30 | 7.10 | 7.50 | — |
| — | 0.71 | 0.85 | 0.78 | +0.17 | 11.0% | 519 | 11.0% | -0.85 | 8.12 | 7.95 | 8.30 | — |
| — | 0.55 | 0.65 | 0.60 | +0.14 | 11.0% | 520 | 11.0% | -0.88 | 9.00 | 8.80 | 9.20 | — |
| — | 0.42 | 0.52 | 0.47 | +0.12 | 11.0% | 521 | 11.0% | -0.91 | 9.88 | 9.65 | 10.10 | — |
| — | 0.31 | 0.44 | 0.38 | +0.09 | 11.0% | 522 | 11.0% | -0.94 | 10.80 | 10.60 | 11.00 | — |
| — | 0.27 | 0.37 | 0.32 | +0.08 | 11.1% | 522.5 | 11.1% | -0.94 | 11.25 | 11.05 | 11.45 | — |
| — | 0.23 | 0.32 | 0.28 | +0.07 | 11.1% | 523 | 11.1% | -0.95 | 11.72 | 11.50 | 11.95 | — |
| — | 0.16 | 0.25 | 0.20 | +0.06 | 11.1% | 524 | 11.1% | -0.97 | 12.70 | 12.50 | 12.90 | — |
| — | 0.12 | 0.19 | 0.15 | +0.05 | 11.1% | 525 | 11.1% | -0.99 | 13.65 | 13.45 | 13.85 | — |
| — | 0.04 | 0.10 | 0.07 | +0.02 | 11.2% | 527.5 | 11.2% | -1.00 | 16.15 | 15.95 | 16.35 | — |
| — | — | 0.03 | — | +0.01 | 11.5% | 532.5 | 11.5% | -1.00 | 21.15 | 20.95 | 21.35 | — |
| — | — | 0.02 | — | +0.00 | 11.7% | 535 | 11.7% | -1.00 | 23.65 | 23.45 | 23.85 | — |
| — | — | 0.01 | — | +0.00 | 12.2% | 540 | — | — | 28.65 | 28.45 | 28.85 | — |
| — | — | 0.03 | — | — | — | 545 | — | — | 33.65 | 33.45 | 33.85 | — |
| — | — | 0.03 | — | +0.00 | 13.5% | 550 | 13.5% | -1.00 | 38.65 | 38.45 | 38.85 | — |
| — | — | 0.03 | — | +0.00 | 14.3% | 555 | 14.3% | -1.00 | 43.65 | 43.45 | 43.85 | — |
| — | — | 0.03 | — | +0.00 | 15.8% | 565 | 15.8% | -1.00 | 53.65 | 53.45 | 53.85 | — |
| — | — | 0.03 | — | +0.00 | 16.4% | 570 | 16.4% | -1.00 | 58.65 | 58.45 | 58.85 | — |
| — | — | 0.03 | — | +0.00 | 17.2% | 580 | 17.2% | -1.00 | 68.65 | 68.45 | 68.85 | — |
| — | — | 0.03 | — | +0.00 | 17.2% | 585 | 17.2% | -1.00 | 73.65 | 73.45 | 73.85 | — |
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.