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 | |
| — | 101.75 | 102.15 | 101.95 | +1.00 | 38.7% | 410 | 38.7% | -0.00 | — | — | 0.06 | — |
| — | 91.75 | 92.15 | 91.95 | +1.00 | 37.2% | 420 | 37.2% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 86.75 | 87.15 | 86.95 | +1.00 | 36.0% | 425 | 36.0% | -0.00 | 0.06 | 0.02 | 0.09 | — |
| — | 76.80 | 77.20 | 77.00 | +1.00 | 33.0% | 435 | 33.0% | -0.00 | 0.07 | 0.04 | 0.10 | — |
| — | 66.85 | 67.25 | 67.05 | +0.99 | 29.7% | 445 | 29.7% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 61.85 | 62.25 | 62.05 | +0.99 | 28.0% | 450 | 28.0% | -0.01 | 0.12 | 0.09 | 0.14 | — |
| — | 56.90 | 57.30 | 57.10 | +0.99 | 26.3% | 455 | 26.3% | -0.01 | 0.12 | 0.08 | 0.15 | — |
| — | 51.90 | 52.30 | 52.10 | +0.99 | 24.7% | 460 | 24.7% | -0.01 | 0.14 | 0.10 | 0.17 | — |
| — | 46.95 | 47.35 | 47.15 | +0.99 | 23.1% | 465 | 23.1% | -0.02 | 0.15 | 0.11 | 0.20 | — |
| — | 41.95 | 42.40 | 42.17 | +0.98 | 21.5% | 470 | 21.5% | -0.02 | 0.19 | 0.15 | 0.23 | — |
| — | 37.00 | 37.45 | 37.23 | +0.97 | 20.0% | 475 | 20.0% | -0.03 | 0.23 | 0.19 | 0.28 | — |
| — | 32.10 | 32.50 | 32.30 | +0.96 | 18.6% | 480 | 18.6% | -0.04 | 0.30 | 0.26 | 0.34 | — |
| — | 27.20 | 27.65 | 27.43 | +0.95 | 17.3% | 485 | 17.3% | -0.05 | 0.41 | 0.38 | 0.44 | — |
| — | 22.40 | 22.85 | 22.62 | +0.92 | 16.1% | 490 | 16.1% | -0.08 | 0.61 | 0.57 | 0.66 | — |
| — | 17.75 | 18.15 | 17.95 | +0.88 | 15.0% | 495 | 15.0% | -0.13 | 0.95 | 0.90 | 1.01 | — |
| — | 14.20 | 14.60 | 14.40 | +0.82 | 14.2% | 499 | 14.2% | -0.18 | 1.39 | 1.33 | 1.45 | — |
| — | 13.35 | 13.75 | 13.55 | +0.81 | 14.1% | 500 | 14.1% | -0.20 | 1.53 | 1.46 | 1.61 | — |
| — | 12.55 | 12.90 | 12.72 | +0.79 | 13.9% | 501 | 13.9% | -0.22 | 1.69 | 1.62 | 1.76 | — |
| — | 11.70 | 12.05 | 11.88 | +0.77 | 13.7% | 502 | 13.7% | -0.24 | 1.87 | 1.80 | 1.94 | — |
| — | 10.90 | 11.25 | 11.07 | +0.75 | 13.5% | 503 | 13.5% | -0.26 | 2.06 | 1.98 | 2.13 | — |
| — | 10.10 | 10.45 | 10.28 | +0.73 | 13.4% | 504 | 13.4% | -0.28 | 2.25 | 2.18 | 2.33 | 341 |
| — | 9.35 | 9.60 | 9.47 | +0.70 | 13.2% | 505 | 13.2% | -0.31 | 2.50 | 2.41 | 2.58 | — |
| — | 8.60 | 8.95 | 8.78 | +0.68 | 13.1% | 506 | 13.1% | -0.33 | 2.75 | 2.66 | 2.83 | — |
| — | 7.90 | 8.20 | 8.05 | +0.65 | 12.9% | 507 | 12.9% | -0.36 | 3.05 | 2.95 | 3.15 | — |
| — | 7.25 | 7.50 | 7.38 | +0.62 | 12.8% | 508 | 12.8% | -0.38 | 3.33 | 3.20 | 3.45 | — |
| — | 6.55 | 6.85 | 6.70 | +0.59 | 12.7% | 509 | 12.7% | -0.42 | 3.67 | 3.55 | 3.80 | — |
| — | 5.95 | 6.20 | 6.08 | +0.56 | 12.5% | 510 | 12.5% | -0.45 | 4.03 | 3.90 | 4.15 | — |
| — | 5.35 | 5.60 | 5.47 | +0.53 | 12.4% | 511 | 12.4% | -0.48 | 4.42 | 4.30 | 4.55 | — |
| — | 4.80 | 5.00 | 4.90 | +0.50 | 12.3% | 512 | 12.3% | -0.51 | 4.88 | 4.75 | 5.00 | — |
| — | 4.30 | 4.50 | 4.40 | +0.46 | 12.2% | 513 | 12.2% | -0.55 | 5.38 | 5.25 | 5.50 | — |
| — | 3.80 | 4.05 | 3.92 | +0.43 | 12.1% | 514 | 12.1% | -0.58 | 5.88 | 5.75 | 6.00 | — |
| — | 3.35 | 3.60 | 3.48 | +0.40 | 12.1% | 515 | 12.1% | -0.61 | 6.45 | 6.30 | 6.60 | — |
| 56 | 2.98 | 3.10 | 3.04 | +0.37 | 12.0% | 516 | 12.0% | -0.65 | 7.05 | 6.90 | 7.20 | — |
| — | 2.61 | 2.80 | 2.71 | +0.33 | 11.9% | 517 | 11.9% | -0.68 | 7.70 | 7.55 | 7.85 | — |
| — | 2.28 | 2.45 | 2.37 | +0.30 | 11.9% | 518 | 11.9% | -0.71 | 8.38 | 8.20 | 8.55 | — |
| — | 1.99 | 2.18 | 2.08 | +0.28 | 11.8% | 519 | 11.8% | -0.74 | 9.07 | 8.90 | 9.25 | — |
| — | 1.75 | 1.91 | 1.83 | +0.25 | 11.8% | 520 | 11.8% | -0.77 | 9.85 | 9.65 | 10.05 | — |
| — | 1.49 | 1.65 | 1.57 | +0.22 | 11.8% | 521 | 11.8% | -0.79 | 10.62 | 10.45 | 10.80 | — |
| — | 1.28 | 1.46 | 1.37 | +0.20 | 11.7% | 522 | 11.7% | -0.82 | 11.45 | 11.25 | 11.65 | — |
| — | 1.10 | 1.26 | 1.18 | +0.17 | 11.7% | 523 | 11.7% | -0.85 | 12.25 | 12.05 | 12.45 | — |
| — | 0.94 | 1.10 | 1.02 | +0.15 | 11.7% | 524 | 11.7% | -0.87 | 13.12 | 12.90 | 13.35 | — |
| — | 0.79 | 0.94 | 0.86 | +0.14 | 11.7% | 525 | 11.7% | -0.89 | 14.00 | 13.80 | 14.20 | — |
| — | 0.10 | 0.17 | 0.14 | +0.03 | 12.0% | 535 | 12.0% | -1.00 | 23.65 | 23.45 | 23.85 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 12.2% | 540 | 12.2% | -1.00 | 28.65 | 28.45 | 28.85 | — |
| — | — | 0.04 | — | +0.01 | 12.5% | 545 | 12.5% | -1.00 | 33.65 | 33.45 | 33.85 | — |
| — | — | 0.02 | — | +0.00 | 12.9% | 550 | 12.9% | -1.00 | 38.65 | 38.45 | 38.85 | — |
| — | — | 0.04 | — | +0.00 | 13.3% | 555 | 13.3% | -1.00 | 43.65 | 43.45 | 43.85 | — |
| — | — | 0.04 | — | +0.00 | 14.3% | 565 | 14.3% | -1.00 | 53.65 | 53.45 | 53.85 | — |
| — | — | 0.04 | — | +0.00 | 14.8% | 570 | 14.8% | -1.00 | 58.65 | 58.45 | 58.85 | — |
| — | — | 0.04 | — | +0.00 | 16.0% | 580 | 16.0% | -1.00 | 68.65 | 68.45 | 68.85 | — |
| — | — | 0.04 | — | +0.00 | 16.6% | 585 | 16.6% | -1.00 | 73.65 | 73.45 | 73.85 | — |
| — | — | 0.04 | — | +0.00 | 17.8% | 595 | 17.8% | -1.00 | 83.65 | 83.45 | 83.85 | — |
| — | — | 0.04 | — | +0.00 | 18.4% | 600 | 18.4% | -1.00 | 88.65 | 88.45 | 88.85 | — |
| — | — | 0.03 | — | +0.00 | 19.4% | 610 | 19.4% | -1.00 | 98.65 | 98.45 | 98.85 | — |
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.