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 | |
| — | 102.60 | 103.00 | 102.80 | +1.00 | 38.2% | 410 | 38.2% | -0.00 | — | — | 0.06 | — |
| — | 92.65 | 93.05 | 92.85 | +1.00 | 39.1% | 420 | 39.1% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 87.65 | 88.05 | 87.85 | +1.00 | 38.5% | 425 | 38.5% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 77.65 | 78.05 | 77.85 | +1.00 | 36.2% | 435 | 36.2% | -0.00 | 0.06 | 0.03 | 0.09 | — |
| — | 67.70 | 68.10 | 67.90 | +0.99 | 33.0% | 445 | 33.0% | -0.01 | 0.08 | 0.05 | 0.11 | — |
| — | 62.70 | 63.10 | 62.90 | +0.99 | 31.1% | 450 | 31.1% | -0.01 | 0.09 | 0.06 | 0.12 | — |
| — | 57.75 | 58.15 | 57.95 | +0.99 | 29.3% | 455 | 29.3% | -0.01 | 0.10 | 0.07 | 0.13 | — |
| — | 52.75 | 53.15 | 52.95 | +0.99 | 27.4% | 460 | 27.4% | -0.01 | 0.12 | 0.08 | 0.15 | — |
| — | 47.80 | 48.20 | 48.00 | +0.99 | 25.6% | 465 | 25.6% | -0.01 | 0.14 | 0.10 | 0.17 | — |
| — | 42.80 | 43.20 | 43.00 | +0.98 | 23.7% | 470 | 23.7% | -0.02 | 0.16 | 0.12 | 0.20 | — |
| — | 37.85 | 38.25 | 38.05 | +0.98 | 22.0% | 475 | 22.0% | -0.02 | 0.18 | 0.15 | 0.22 | — |
| — | 32.90 | 33.30 | 33.10 | +0.97 | 20.4% | 480 | 20.4% | -0.03 | 0.24 | 0.20 | 0.28 | — |
| — | 27.95 | 28.40 | 28.18 | +0.96 | 18.9% | 485 | 18.9% | -0.04 | 0.32 | 0.27 | 0.36 | — |
| — | 23.10 | 23.55 | 23.32 | +0.93 | 17.5% | 490 | 17.5% | -0.07 | 0.46 | 0.41 | 0.50 | — |
| — | 18.40 | 18.80 | 18.60 | +0.90 | 16.3% | 495 | 16.3% | -0.11 | 0.70 | 0.64 | 0.76 | — |
| — | 13.90 | 14.25 | 14.07 | +0.83 | 15.1% | 500 | 15.1% | -0.17 | 1.19 | 1.12 | 1.25 | — |
| — | 13.00 | 13.40 | 13.20 | +0.82 | 14.9% | 501 | 14.9% | -0.19 | 1.32 | 1.26 | 1.38 | — |
| — | 12.15 | 12.55 | 12.35 | +0.80 | 14.7% | 502 | 14.7% | -0.21 | 1.46 | 1.39 | 1.53 | — |
| — | 11.30 | 11.60 | 11.45 | +0.78 | 14.6% | 503 | 14.6% | -0.22 | 1.62 | 1.56 | 1.69 | — |
| — | 10.50 | 10.90 | 10.70 | +0.76 | 14.4% | 504 | 14.4% | -0.25 | 1.81 | 1.74 | 1.88 | — |
| — | 9.75 | 10.05 | 9.90 | +0.73 | 14.2% | 505 | 14.2% | -0.27 | 2.00 | 1.93 | 2.08 | — |
| — | 8.95 | 9.30 | 9.12 | +0.71 | 14.0% | 506 | 14.0% | -0.30 | 2.23 | 2.15 | 2.31 | — |
| — | 8.20 | 8.55 | 8.38 | +0.68 | 13.9% | 507 | 13.9% | -0.32 | 2.47 | 2.38 | 2.56 | — |
| — | 7.50 | 7.80 | 7.65 | +0.65 | 13.7% | 508 | 13.7% | -0.35 | 2.75 | 2.65 | 2.84 | — |
| — | 6.80 | 7.10 | 6.95 | +0.62 | 13.6% | 509 | 13.6% | -0.38 | 3.05 | 2.95 | 3.15 | — |
| — | 6.15 | 6.45 | 6.30 | +0.59 | 13.4% | 510 | 13.4% | -0.41 | 3.40 | 3.30 | 3.50 | — |
| — | 5.55 | 5.80 | 5.67 | +0.56 | 13.3% | 511 | 13.3% | -0.45 | 3.77 | 3.65 | 3.90 | — |
| — | 4.95 | 5.20 | 5.08 | +0.52 | 13.2% | 512 | 13.2% | -0.48 | 4.17 | 4.05 | 4.30 | — |
| — | 4.40 | 4.65 | 4.53 | +0.49 | 13.0% | 513 | 13.0% | -0.52 | 4.65 | 4.55 | 4.75 | — |
| — | 3.90 | 4.15 | 4.03 | +0.45 | 12.9% | 514 | 12.9% | -0.55 | 5.12 | 5.00 | 5.25 | — |
| — | 3.45 | 3.65 | 3.55 | +0.42 | 12.8% | 515 | 12.8% | -0.59 | 5.65 | 5.50 | 5.80 | — |
| — | 3.00 | 3.20 | 3.10 | +0.38 | 12.8% | 516 | 12.8% | -0.63 | 6.25 | 6.10 | 6.40 | — |
| — | 2.65 | 2.84 | 2.75 | +0.35 | 12.7% | 517 | 12.7% | -0.66 | 6.85 | 6.70 | 7.00 | 70 |
| — | 2.31 | 2.48 | 2.40 | +0.32 | 12.6% | 518 | 12.6% | -0.69 | 7.53 | 7.35 | 7.70 | — |
| — | 2.00 | 2.16 | 2.08 | +0.29 | 12.5% | 519 | 12.5% | -0.73 | 8.22 | 8.05 | 8.40 | — |
| — | 1.72 | 1.89 | 1.80 | +0.26 | 12.5% | 520 | 12.5% | -0.76 | 8.93 | 8.75 | 9.10 | — |
| — | 1.48 | 1.64 | 1.56 | +0.23 | 12.4% | 521 | 12.4% | -0.79 | 9.70 | 9.50 | 9.90 | — |
| — | 1.26 | 1.40 | 1.33 | +0.20 | 12.4% | 522 | 12.4% | -0.82 | 10.50 | 10.30 | 10.70 | — |
| — | 1.07 | 1.22 | 1.15 | +0.18 | 12.3% | 523 | 12.3% | -0.85 | 11.32 | 11.10 | 11.55 | — |
| — | 0.89 | 1.05 | 0.97 | +0.16 | 12.3% | 524 | 12.3% | -0.87 | 12.18 | 11.95 | 12.40 | — |
| — | 0.75 | 0.88 | 0.81 | +0.13 | 12.3% | 525 | 12.3% | -0.89 | 13.05 | 12.80 | 13.30 | — |
| — | 0.25 | 0.38 | 0.32 | +0.06 | 12.2% | 530 | — | — | 17.73 | 17.50 | 17.95 | — |
| — | — | 0.02 | — | — | — | 550 | 12.4% | -1.00 | 37.70 | 37.50 | 37.90 | — |
| — | — | 0.04 | — | +0.00 | 12.9% | 560 | 12.9% | -1.00 | 47.70 | 47.50 | 47.90 | — |
| — | — | 0.04 | — | +0.00 | 13.2% | 565 | 13.2% | -1.00 | 52.70 | 52.50 | 52.90 | — |
| — | — | 0.04 | — | +0.00 | 13.6% | 570 | 13.6% | -1.00 | 57.70 | 57.50 | 57.90 | — |
| — | — | 0.03 | — | +0.00 | 14.4% | 580 | 14.4% | -1.00 | 67.70 | 67.50 | 67.90 | — |
| — | — | 0.03 | — | +0.00 | 14.8% | 585 | 14.8% | -1.00 | 72.70 | 72.50 | 72.90 | — |
| — | — | 0.03 | — | +0.00 | 15.7% | 595 | 15.7% | -1.00 | 82.70 | 82.50 | 82.90 | — |
| — | — | 0.03 | — | +0.00 | 16.1% | 600 | 16.1% | -1.00 | 87.70 | 87.50 | 87.90 | — |
| — | — | 0.03 | — | +0.00 | 17.0% | 610 | 17.0% | -1.00 | 97.70 | 97.50 | 97.90 | — |
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.