Spot 512.27
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 04:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.45 | 102.85 | 102.65 | +1.00 | 56.7% | 410 | 56.7% | +0.00 | — | — | 0.04 | — |
| — | 92.45 | 92.85 | 92.65 | +1.00 | 61.6% | 420 | 61.6% | -0.00 | — | — | 0.02 | — |
| — | 87.45 | 87.85 | 87.65 | +1.00 | 59.6% | 425 | 59.6% | -0.00 | — | — | 0.04 | — |
| — | 77.50 | 77.85 | 77.67 | +1.00 | 56.1% | 435 | 56.1% | -0.00 | — | — | 0.04 | — |
| — | 67.50 | 67.90 | 67.70 | +1.00 | 50.4% | 445 | 50.4% | -0.00 | — | — | 0.03 | — |
| — | 62.50 | 62.90 | 62.70 | +1.00 | 47.5% | 450 | 47.5% | -0.00 | — | — | 0.04 | — |
| — | 57.50 | 57.90 | 57.70 | +1.00 | 44.4% | 455 | 44.4% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 52.50 | 52.90 | 52.70 | +0.99 | 41.1% | 460 | 41.1% | -0.01 | — | — | 0.04 | — |
| — | 47.50 | 47.90 | 47.70 | +0.99 | 37.9% | 465 | 37.9% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 42.55 | 42.90 | 42.73 | +0.99 | 34.6% | 470 | 34.6% | -0.01 | — | — | 0.06 | — |
| — | 37.55 | 37.95 | 37.75 | +0.99 | 31.1% | 475 | 31.1% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 32.55 | 32.95 | 32.75 | +0.99 | 27.6% | 480 | 27.6% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 27.55 | 27.95 | 27.75 | +0.98 | 24.2% | 485 | 24.2% | -0.02 | 0.06 | 0.03 | 0.08 | — |
| — | 22.60 | 22.95 | 22.77 | +0.98 | 21.0% | 490 | 21.0% | -0.02 | 0.07 | 0.04 | 0.09 | — |
| — | 17.60 | 18.00 | 17.80 | +0.97 | 18.3% | 495 | 18.3% | -0.03 | 0.10 | 0.08 | 0.13 | — |
| — | 12.75 | 13.15 | 12.95 | +0.93 | 16.1% | 500 | 16.1% | -0.07 | 0.24 | 0.21 | 0.28 | — |
| — | 11.80 | 12.20 | 12.00 | +0.91 | 15.7% | 501 | 15.7% | -0.09 | 0.30 | 0.26 | 0.34 | — |
| — | 10.85 | 11.25 | 11.05 | +0.90 | 15.3% | 502 | 15.3% | -0.10 | 0.35 | 0.30 | 0.41 | — |
| — | 9.95 | 10.35 | 10.15 | +0.88 | 15.0% | 503 | 15.0% | -0.12 | 0.43 | 0.37 | 0.49 | — |
| — | 9.05 | 9.40 | 9.22 | +0.86 | 14.7% | 504 | 14.7% | -0.14 | 0.55 | 0.52 | 0.58 | — |
| — | 8.15 | 8.50 | 8.32 | +0.83 | 14.4% | 505 | 14.4% | -0.18 | 0.65 | 0.60 | 0.70 | — |
| — | 7.30 | 7.65 | 7.47 | +0.81 | 14.1% | 506 | 14.1% | -0.20 | 0.79 | 0.73 | 0.84 | — |
| — | 6.50 | 6.75 | 6.62 | +0.76 | 13.8% | 507 | 13.8% | -0.24 | 0.95 | 0.88 | 1.02 | — |
| — | 5.70 | 5.95 | 5.83 | +0.72 | 13.6% | 508 | 13.6% | -0.28 | 1.15 | 1.09 | 1.21 | — |
| — | 4.90 | 5.20 | 5.05 | +0.68 | 13.3% | 509 | 13.3% | -0.32 | 1.40 | 1.33 | 1.47 | — |
| — | 4.25 | 4.50 | 4.38 | +0.63 | 13.1% | 510 | 13.1% | -0.38 | 1.69 | 1.61 | 1.76 | — |
| — | 3.55 | 3.80 | 3.67 | +0.58 | 12.9% | 511 | 12.9% | -0.42 | 2.02 | 1.93 | 2.10 | — |
| — | 2.99 | 3.20 | 3.10 | +0.52 | 12.7% | 512 | 12.7% | -0.48 | 2.40 | 2.32 | 2.48 | — |
| — | 2.45 | 2.62 | 2.54 | +0.47 | 12.6% | 513 | 12.6% | -0.54 | 2.88 | 2.79 | 2.97 | — |
| — | 1.99 | 2.14 | 2.06 | +0.41 | 12.5% | 514 | 12.5% | -0.60 | 3.42 | 3.30 | 3.55 | — |
| — | 1.58 | 1.74 | 1.66 | +0.34 | 12.5% | 515 | 12.5% | -0.66 | 4.03 | 3.90 | 4.15 | — |
| — | 1.25 | 1.40 | 1.32 | +0.29 | 12.5% | 516 | 12.5% | -0.72 | 4.70 | 4.55 | 4.85 | — |
| — | 0.97 | 1.11 | 1.04 | +0.24 | 12.4% | 517 | 12.4% | -0.76 | 5.45 | 5.30 | 5.60 | — |
| — | 0.74 | 0.85 | 0.80 | +0.20 | 12.4% | 518 | 12.4% | -0.81 | 6.25 | 6.05 | 6.45 | — |
| — | 0.56 | 0.68 | 0.62 | +0.16 | 12.4% | 519 | 12.4% | -0.86 | 7.10 | 6.90 | 7.30 | — |
| — | 0.41 | 0.52 | 0.47 | +0.12 | 12.4% | 520 | 12.4% | -0.89 | 7.95 | 7.75 | 8.15 | — |
| — | 0.30 | 0.39 | 0.34 | +0.10 | 12.3% | 521 | 12.3% | -0.93 | 8.85 | 8.65 | 9.05 | — |
| — | 0.20 | 0.30 | 0.25 | +0.07 | 12.2% | 522 | 12.2% | -0.95 | 9.80 | 9.60 | 10.00 | — |
| — | 0.16 | 0.28 | 0.22 | +0.06 | 12.2% | 522.5 | 12.2% | -0.97 | 10.25 | 10.05 | 10.45 | — |
| — | 0.13 | 0.23 | 0.18 | +0.05 | 12.1% | 523 | 12.1% | -0.97 | 10.75 | 10.55 | 10.95 | — |
| — | 0.08 | 0.15 | 0.12 | +0.04 | 12.1% | 524 | 12.1% | -0.99 | 11.70 | 11.50 | 11.90 | — |
| — | 0.05 | 0.11 | 0.08 | +0.03 | 12.0% | 525 | 12.0% | -1.00 | 12.70 | 12.50 | 12.90 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 11.7% | 527.5 | 11.7% | -1.00 | 15.20 | 15.00 | 15.40 | — |
| — | — | 0.03 | — | +0.00 | 11.5% | 530 | 11.5% | -1.00 | 17.70 | 17.50 | 17.90 | — |
| — | — | 0.03 | — | +0.00 | 11.4% | 532.5 | 11.4% | -1.00 | 20.20 | 20.00 | 20.40 | — |
| — | — | 0.03 | — | +0.00 | 11.5% | 537.5 | 11.5% | -1.00 | 25.20 | 25.00 | 25.40 | — |
| — | — | 0.03 | — | +0.00 | 11.9% | 542.5 | 11.9% | -1.00 | 30.20 | 30.00 | 30.40 | — |
| — | — | 0.03 | — | +0.00 | 12.6% | 547.5 | 12.6% | -1.00 | 35.20 | 35.00 | 35.40 | — |
| — | — | 0.03 | — | +0.00 | 12.9% | 550 | 12.9% | -1.00 | 37.70 | 37.50 | 37.90 | — |
| — | — | 0.03 | — | +0.00 | 14.3% | 560 | 14.3% | -1.00 | 47.70 | 47.50 | 47.90 | — |
| — | — | 0.03 | — | +0.00 | 14.9% | 565 | 14.9% | -1.00 | 52.70 | 52.50 | 52.90 | — |
| — | — | 0.03 | — | +0.00 | 15.2% | 570 | 15.2% | -1.00 | 57.70 | 57.50 | 57.90 | — |
| — | — | 0.03 | — | +0.00 | 15.0% | 580 | 15.0% | -1.00 | 67.70 | 67.50 | 67.90 | — |
| — | — | 0.03 | — | +0.00 | 14.3% | 585 | 14.3% | -1.00 | 72.70 | 72.50 | 72.90 | — |
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.