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 | |
| — | 102.55 | 103.00 | 102.78 | +0.99 | 34.5% | 410 | 34.5% | -0.01 | 0.14 | 0.07 | 0.20 | — |
| — | 92.65 | 93.05 | 92.85 | +0.99 | 32.1% | 420 | 32.1% | -0.01 | 0.17 | 0.10 | 0.24 | — |
| — | 87.65 | 88.10 | 87.88 | +0.99 | 30.9% | 425 | 30.9% | -0.01 | 0.19 | 0.12 | 0.26 | — |
| — | 77.75 | 78.20 | 77.97 | +0.98 | 28.4% | 435 | 28.4% | -0.02 | 0.24 | 0.17 | 0.32 | — |
| — | 67.85 | 68.30 | 68.08 | +0.98 | 25.8% | 445 | 25.8% | -0.02 | 0.32 | 0.24 | 0.39 | — |
| — | 62.90 | 63.35 | 63.12 | +0.97 | 24.6% | 450 | 24.6% | -0.03 | 0.35 | 0.27 | 0.43 | — |
| — | 57.95 | 58.40 | 58.17 | +0.97 | 23.3% | 455 | 23.3% | -0.03 | 0.41 | 0.32 | 0.49 | — |
| — | 53.05 | 53.50 | 53.27 | +0.96 | 22.1% | 460 | 22.1% | -0.04 | 0.48 | 0.41 | 0.56 | — |
| — | 48.15 | 48.60 | 48.38 | +0.96 | 21.0% | 465 | 21.0% | -0.04 | 0.57 | 0.50 | 0.65 | — |
| — | 43.25 | 43.75 | 43.50 | +0.94 | 19.9% | 470 | 19.9% | -0.06 | 0.69 | 0.62 | 0.77 | — |
| — | 38.45 | 38.95 | 38.70 | +0.93 | 18.8% | 475 | 18.8% | -0.07 | 0.88 | 0.80 | 0.95 | — |
| — | 33.70 | 34.15 | 33.92 | +0.91 | 17.9% | 480 | 17.9% | -0.09 | 1.09 | 1.00 | 1.18 | — |
| — | 29.05 | 29.50 | 29.27 | +0.88 | 16.9% | 485 | 16.9% | -0.12 | 1.42 | 1.33 | 1.51 | — |
| — | 24.50 | 24.95 | 24.73 | +0.85 | 16.1% | 490 | 16.1% | -0.15 | 1.89 | 1.80 | 1.98 | — |
| — | 20.15 | 20.60 | 20.38 | +0.80 | 15.3% | 495 | 15.3% | -0.20 | 2.52 | 2.43 | 2.62 | — |
| — | 16.85 | 17.30 | 17.07 | +0.75 | 14.8% | 499 | 14.8% | -0.26 | 3.23 | 3.10 | 3.35 | — |
| — | 16.05 | 16.50 | 16.27 | +0.73 | 14.6% | 500 | 14.6% | -0.27 | 3.40 | 3.30 | 3.50 | — |
| — | 15.25 | 15.70 | 15.47 | +0.72 | 14.5% | 501 | 14.5% | -0.29 | 3.62 | 3.50 | 3.75 | — |
| — | 14.50 | 14.90 | 14.70 | +0.70 | 14.4% | 502 | 14.4% | -0.30 | 3.85 | 3.70 | 4.00 | — |
| — | 13.75 | 14.15 | 13.95 | +0.69 | 14.2% | 503 | 14.2% | -0.32 | 4.10 | 3.95 | 4.25 | — |
| — | 13.00 | 13.40 | 13.20 | +0.67 | 14.1% | 504 | 14.1% | -0.34 | 4.35 | 4.20 | 4.50 | — |
| — | 12.30 | 12.70 | 12.50 | +0.65 | 14.0% | 505 | 14.0% | -0.35 | 4.62 | 4.50 | 4.75 | — |
| — | 11.60 | 11.95 | 11.78 | +0.64 | 13.9% | 506 | 13.9% | -0.37 | 4.90 | 4.75 | 5.05 | — |
| — | 10.90 | 11.30 | 11.10 | +0.62 | 13.8% | 507 | 13.8% | -0.39 | 5.25 | 5.10 | 5.40 | — |
| — | 10.25 | 10.60 | 10.43 | +0.60 | 13.7% | 508 | 13.7% | -0.41 | 5.55 | 5.35 | 5.75 | — |
| — | 9.60 | 9.95 | 9.78 | +0.58 | 13.6% | 509 | 13.6% | -0.43 | 5.92 | 5.75 | 6.10 | — |
| — | 8.95 | 9.30 | 9.12 | +0.56 | 13.5% | 510 | 13.5% | -0.45 | 6.30 | 6.15 | 6.45 | — |
| — | 8.35 | 8.70 | 8.53 | +0.54 | 13.4% | 511 | 13.4% | -0.47 | 6.70 | 6.55 | 6.85 | — |
| — | 7.80 | 8.15 | 7.97 | +0.52 | 13.3% | 512 | 13.3% | -0.50 | 7.12 | 6.95 | 7.30 | — |
| — | 7.50 | 7.85 | 7.67 | +0.51 | 13.3% | 512.5 | 13.3% | -0.51 | 7.35 | 7.15 | 7.55 | — |
| — | 7.25 | 7.55 | 7.40 | +0.50 | 13.3% | 513 | 13.3% | -0.52 | 7.60 | 7.45 | 7.75 | — |
| — | 6.70 | 7.05 | 6.88 | +0.47 | 13.2% | 514 | 13.2% | -0.54 | 8.07 | 7.90 | 8.25 | — |
| — | 6.20 | 6.55 | 6.38 | +0.45 | 13.1% | 515 | 13.1% | -0.56 | 8.57 | 8.40 | 8.75 | — |
| — | 5.75 | 6.05 | 5.90 | +0.43 | 13.1% | 516 | 13.1% | -0.58 | 9.10 | 8.90 | 9.30 | — |
| — | 5.30 | 5.60 | 5.45 | +0.41 | 13.0% | 517 | 13.0% | -0.61 | 9.68 | 9.50 | 9.85 | — |
| — | 5.05 | 5.40 | 5.22 | +0.40 | 13.0% | 517.5 | — | — | 9.97 | 9.80 | 10.15 | — |
| — | 4.85 | 5.20 | 5.03 | +0.39 | 12.9% | 518 | 12.9% | -0.63 | 10.25 | 10.05 | 10.45 | — |
| — | 4.45 | 4.80 | 4.62 | — | — | 519 | 12.9% | -0.65 | 10.88 | 10.70 | 11.05 | — |
| — | 4.10 | 4.40 | 4.25 | +0.35 | 12.8% | 520 | 12.8% | -0.67 | 11.53 | 11.35 | 11.70 | — |
| — | 3.75 | 4.05 | 3.90 | +0.33 | 12.8% | 521 | 12.8% | -0.70 | 12.20 | 12.00 | 12.40 | — |
| — | 3.40 | 3.70 | 3.55 | +0.31 | 12.8% | 522 | — | — | 12.88 | 12.65 | 13.10 | — |
| — | 3.30 | 3.60 | 3.45 | — | — | 522.5 | — | — | 13.22 | 13.00 | 13.45 | — |
| — | 3.10 | 3.40 | 3.25 | — | — | 523 | — | — | 13.62 | 13.40 | 13.85 | — |
| — | 2.85 | 3.15 | 3.00 | — | — | 524 | — | — | 14.32 | 14.10 | 14.55 | — |
| — | 2.60 | 2.82 | 2.71 | — | — | 525 | 12.7% | -0.78 | 15.12 | 14.90 | 15.35 | — |
| — | 2.03 | 2.28 | 2.15 | — | — | 527.5 | — | — | 17.10 | 16.85 | 17.35 | — |
| — | 1.20 | 1.44 | 1.32 | — | — | 532.5 | — | — | 21.62 | 19.25 | 24.00 | — |
| — | 0.90 | 1.05 | 0.97 | +0.11 | 12.6% | 535 | 12.6% | -0.94 | 24.05 | 21.80 | 26.30 | — |
| — | 0.50 | 0.67 | 0.58 | +0.07 | 12.6% | 540 | 12.6% | -0.99 | 28.68 | 26.35 | 31.00 | — |
| — | 0.27 | 0.42 | 0.34 | +0.04 | 12.7% | 545 | 12.7% | -1.00 | 33.67 | 31.35 | 36.00 | — |
| — | 0.13 | 0.26 | 0.20 | — | — | 550 | — | — | 38.67 | 36.35 | 41.00 | — |
| — | 0.06 | 0.16 | 0.11 | +0.01 | 13.1% | 555 | 13.1% | -1.00 | 43.60 | 41.20 | 46.00 | — |
| — | — | 0.08 | — | +0.00 | 13.4% | 565 | 13.4% | -1.00 | 53.83 | 51.65 | 56.00 | — |
| — | — | 0.07 | — | +0.00 | 13.6% | 570 | 13.6% | -1.00 | 58.70 | 56.40 | 61.00 | — |
| — | — | 0.07 | — | +0.00 | 13.9% | 580 | 13.9% | -1.00 | 68.70 | 66.40 | 71.00 | — |
| — | — | 0.06 | — | +0.00 | 14.0% | 585 | 14.0% | -1.00 | 73.83 | 71.65 | 76.00 | — |
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.