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 | |
| — | 103.85 | 104.30 | 104.08 | +0.99 | 34.6% | 410 | 34.6% | -0.01 | 0.20 | 0.13 | 0.27 | — |
| — | 93.95 | 94.40 | 94.17 | +0.99 | 32.2% | 420 | 32.2% | -0.01 | 0.24 | 0.17 | 0.32 | — |
| — | 88.95 | 89.45 | 89.20 | +0.98 | 31.0% | 425 | 31.0% | -0.02 | 0.28 | 0.20 | 0.35 | — |
| — | 79.10 | 79.55 | 79.33 | +0.98 | 28.5% | 435 | 28.5% | -0.02 | 0.34 | 0.26 | 0.42 | — |
| — | 69.20 | 69.65 | 69.42 | +0.97 | 26.0% | 445 | 26.0% | -0.03 | 0.42 | 0.34 | 0.51 | — |
| — | 64.25 | 64.75 | 64.50 | +0.97 | 24.7% | 450 | 24.7% | -0.03 | 0.49 | 0.42 | 0.57 | — |
| — | 59.35 | 59.85 | 59.60 | +0.96 | 23.5% | 455 | 23.5% | -0.04 | 0.56 | 0.49 | 0.64 | — |
| — | 54.45 | 54.95 | 54.70 | +0.96 | 22.4% | 460 | 22.4% | -0.04 | 0.63 | 0.55 | 0.71 | — |
| — | 49.60 | 50.10 | 49.85 | +0.95 | 21.2% | 465 | 21.2% | -0.05 | 0.77 | 0.68 | 0.85 | — |
| — | 44.75 | 45.25 | 45.00 | +0.94 | 20.2% | 470 | 20.2% | -0.06 | 0.90 | 0.79 | 1.01 | — |
| — | 39.95 | 40.45 | 40.20 | +0.92 | 19.2% | 475 | 19.2% | -0.08 | 1.10 | 1.00 | 1.21 | 301 |
| — | 35.25 | 35.75 | 35.50 | +0.90 | 18.2% | 480 | 18.2% | -0.10 | 1.38 | 1.26 | 1.49 | — |
| — | 30.60 | 31.15 | 30.88 | +0.87 | 17.4% | 485 | 17.4% | -0.13 | 1.74 | 1.61 | 1.86 | 74 |
| 0 | 26.15 | 26.65 | 26.40 | +0.84 | 16.6% | 490 | 16.6% | -0.16 | 2.22 | 2.08 | 2.36 | — |
| — | 21.80 | 22.25 | 22.02 | +0.79 | 15.9% | 495 | 15.9% | -0.21 | 2.92 | 2.80 | 3.05 | 37 |
| — | 17.75 | 18.20 | 17.98 | +0.73 | 15.2% | 500 | 15.2% | -0.27 | 3.85 | 3.70 | 4.00 | — |
| — | 16.95 | 17.40 | 17.18 | +0.72 | 15.1% | 501 | 15.1% | -0.29 | 4.05 | 3.90 | 4.20 | — |
| — | 16.20 | 16.65 | 16.43 | +0.70 | 15.0% | 502 | 15.0% | -0.30 | 4.30 | 4.15 | 4.45 | — |
| — | 15.85 | 16.30 | 16.07 | +0.70 | 15.0% | 502.5 | 15.0% | -0.31 | 4.40 | 4.25 | 4.55 | — |
| — | 15.45 | 15.85 | 15.65 | +0.69 | 14.9% | 503 | 14.9% | -0.32 | 4.53 | 4.35 | 4.70 | — |
| — | 14.70 | 15.15 | 14.93 | +0.68 | 14.8% | 504 | 14.8% | -0.33 | 4.80 | 4.65 | 4.95 | — |
| — | 14.00 | 14.45 | 14.22 | +0.66 | 14.7% | 505 | 14.7% | -0.35 | 5.10 | 4.95 | 5.25 | — |
| — | 13.30 | 13.70 | 13.50 | +0.64 | 14.6% | 506 | 14.6% | -0.36 | 5.35 | 5.15 | 5.55 | — |
| — | 12.60 | 13.00 | 12.80 | +0.63 | 14.5% | 507 | 14.5% | -0.38 | 5.70 | 5.55 | 5.85 | — |
| — | 12.30 | 12.65 | 12.47 | +0.62 | 14.4% | 507.5 | 14.4% | -0.39 | 5.85 | 5.70 | 6.00 | — |
| — | 11.95 | 12.30 | 12.12 | +0.61 | 14.4% | 508 | 14.4% | -0.40 | 6.03 | 5.85 | 6.20 | — |
| — | 11.30 | 11.65 | 11.47 | +0.59 | 14.3% | 509 | 14.3% | -0.42 | 6.38 | 6.20 | 6.55 | — |
| — | 10.65 | 11.00 | 10.82 | +0.58 | 14.2% | 510 | 14.2% | -0.43 | 6.70 | 6.50 | 6.90 | — |
| — | 10.00 | 10.40 | 10.20 | +0.56 | 14.1% | 511 | 14.1% | -0.45 | 7.12 | 6.95 | 7.30 | — |
| — | 9.45 | 9.80 | 9.62 | +0.54 | 14.1% | 512 | 14.1% | -0.47 | 7.53 | 7.35 | 7.70 | — |
| — | 9.15 | 9.50 | 9.32 | +0.53 | 14.0% | 512.5 | 14.0% | -0.48 | 7.75 | 7.60 | 7.90 | — |
| — | 8.85 | 9.25 | 9.05 | +0.52 | 14.0% | 513 | 14.0% | -0.49 | 7.95 | 7.75 | 8.15 | — |
| — | 8.30 | 8.65 | 8.47 | +0.50 | 13.9% | 514 | 13.9% | -0.51 | 8.43 | 8.25 | 8.60 | — |
| — | 7.80 | 8.10 | 7.95 | +0.48 | 13.8% | 515 | 13.8% | -0.53 | 8.88 | 8.65 | 9.10 | — |
| — | 7.25 | 7.65 | 7.45 | +0.46 | 13.8% | 516 | 13.8% | -0.55 | 9.40 | 9.20 | 9.60 | — |
| — | 6.80 | 7.10 | 6.95 | +0.45 | 13.7% | 517 | 13.7% | -0.57 | 9.90 | 9.70 | 10.10 | — |
| — | 6.55 | 6.90 | 6.72 | +0.44 | 13.7% | 517.5 | 13.7% | -0.58 | 10.18 | 9.95 | 10.40 | — |
| — | 6.30 | 6.65 | 6.47 | +0.43 | 13.7% | 518 | 13.7% | -0.59 | 10.47 | 10.30 | 10.65 | — |
| — | 5.90 | 6.20 | 6.05 | +0.41 | 13.6% | 519 | 13.6% | -0.61 | 11.03 | 10.80 | 11.25 | — |
| — | 5.45 | 5.85 | 5.65 | +0.39 | 13.6% | 520 | 13.6% | -0.63 | 11.65 | 11.45 | 11.85 | — |
| — | 5.05 | 5.40 | 5.22 | +0.37 | 13.5% | 521 | 13.5% | -0.65 | 12.28 | 12.05 | 12.50 | — |
| — | 4.70 | 5.05 | 4.88 | +0.35 | 13.5% | 522 | 13.5% | -0.67 | 12.90 | 12.65 | 13.15 | — |
| — | 4.50 | 4.85 | 4.67 | +0.34 | 13.5% | 522.5 | 13.5% | -0.68 | 13.25 | 13.05 | 13.45 | — |
| — | 4.35 | 4.70 | 4.53 | +0.33 | 13.4% | 523 | — | — | 13.60 | 13.40 | 13.80 | — |
| — | 4.00 | 4.30 | 4.15 | +0.31 | 13.4% | 524 | 13.4% | -0.71 | 14.30 | 14.10 | 14.50 | — |
| — | 3.70 | 4.00 | 3.85 | +0.30 | 13.4% | 525 | 13.4% | -0.73 | 15.03 | 14.80 | 15.25 | — |
| — | 3.00 | 3.35 | 3.17 | +0.26 | 13.3% | 527.5 | 13.3% | -0.78 | 16.82 | 16.55 | 17.10 | — |
| — | 2.45 | 2.72 | 2.58 | +0.22 | 13.3% | 530 | 13.3% | -0.82 | 18.82 | 18.55 | 19.10 | — |
| — | 0.31 | 0.47 | 0.39 | +0.04 | 13.4% | 550 | 13.4% | -1.00 | 37.77 | 35.55 | 40.00 | — |
| — | 0.09 | 0.19 | 0.14 | +0.02 | 13.7% | 560 | 13.7% | -1.00 | 47.75 | 45.50 | 50.00 | — |
| — | 0.03 | 0.14 | 0.09 | +0.01 | 13.9% | 565 | 13.9% | -1.00 | 52.75 | 50.50 | 55.00 | — |
| — | — | 0.10 | — | +0.01 | 14.0% | 570 | 14.0% | -1.00 | 57.62 | 55.25 | 60.00 | — |
| — | — | 0.07 | — | +0.00 | 14.1% | 580 | 14.1% | -1.00 | 67.75 | 65.50 | 70.00 | — |
| — | — | 0.07 | — | +0.00 | 14.1% | 585 | 14.1% | -1.00 | 72.75 | 70.50 | 75.00 | — |
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.