Spot 514.59
· 414 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.05 | 101.50 | 101.28 | +0.99 | 33.0% | 415 | 33.0% | -0.01 | 0.17 | 0.11 | 0.22 | — |
| — | 91.15 | 91.55 | 91.35 | +0.99 | 30.5% | 425 | 30.5% | -0.01 | 0.21 | 0.15 | 0.27 | — |
| — | 86.20 | 86.60 | 86.40 | +0.99 | 29.3% | 430 | 29.3% | -0.01 | 0.23 | 0.17 | 0.29 | — |
| — | 76.25 | 76.70 | 76.47 | +0.98 | 26.7% | 440 | 26.7% | -0.02 | 0.28 | 0.22 | 0.35 | — |
| — | 71.30 | 71.75 | 71.53 | +0.98 | 25.5% | 445 | 25.5% | -0.02 | 0.32 | 0.25 | 0.39 | — |
| — | 61.45 | 61.90 | 61.67 | +0.97 | 23.0% | 455 | 23.0% | -0.03 | 0.42 | 0.36 | 0.48 | — |
| — | 56.50 | 56.95 | 56.73 | +0.97 | 21.8% | 460 | 21.8% | -0.03 | 0.46 | 0.40 | 0.52 | — |
| — | 51.60 | 52.05 | 51.83 | +0.96 | 20.7% | 465 | 20.7% | -0.04 | 0.55 | 0.46 | 0.63 | — |
| — | 46.70 | 47.20 | 46.95 | +0.95 | 19.7% | 470 | 19.7% | -0.05 | 0.65 | 0.56 | 0.74 | — |
| — | 41.90 | 42.35 | 42.12 | +0.94 | 18.7% | 475 | 18.7% | -0.06 | 0.81 | 0.73 | 0.88 | — |
| — | 37.10 | 37.55 | 37.33 | +0.92 | 17.7% | 480 | 17.7% | -0.08 | 1.00 | 0.92 | 1.08 | — |
| — | 32.40 | 32.85 | 32.62 | +0.90 | 16.9% | 485 | 16.9% | -0.10 | 1.26 | 1.16 | 1.36 | — |
| — | 27.80 | 28.25 | 28.02 | +0.87 | 16.1% | 490 | 16.1% | -0.13 | 1.64 | 1.53 | 1.75 | — |
| — | 23.35 | 23.80 | 23.57 | +0.83 | 15.4% | 495 | 15.4% | -0.17 | 2.19 | 2.08 | 2.30 | — |
| — | 19.10 | 19.55 | 19.32 | +0.78 | 14.8% | 500 | 14.8% | -0.22 | 2.97 | 2.84 | 3.10 | — |
| — | 17.50 | 17.95 | 17.73 | +0.75 | 14.6% | 502 | 14.6% | -0.25 | 3.35 | 3.20 | 3.50 | — |
| — | 17.10 | 17.55 | 17.32 | +0.75 | 14.5% | 502.5 | 14.5% | -0.26 | 3.45 | 3.30 | 3.60 | — |
| — | 16.75 | 17.15 | 16.95 | +0.74 | 14.5% | 503 | 14.5% | -0.26 | 3.55 | 3.40 | 3.70 | — |
| — | 15.95 | 16.35 | 16.15 | +0.73 | 14.4% | 504 | 14.4% | -0.28 | 3.80 | 3.70 | 3.90 | — |
| — | 15.20 | 15.60 | 15.40 | +0.71 | 14.3% | 505 | 14.3% | -0.29 | 4.03 | 3.90 | 4.15 | — |
| — | 14.45 | 14.85 | 14.65 | +0.70 | 14.2% | 506 | 14.2% | -0.31 | 4.28 | 4.15 | 4.40 | — |
| — | 13.75 | 14.10 | 13.93 | +0.68 | 14.1% | 507 | 14.1% | -0.33 | 4.58 | 4.45 | 4.70 | — |
| — | 13.40 | 13.75 | 13.57 | +0.67 | 14.1% | 507.5 | 14.1% | -0.34 | 4.72 | 4.60 | 4.85 | — |
| — | 13.05 | 13.40 | 13.22 | +0.66 | 14.0% | 508 | 14.0% | -0.34 | 4.85 | 4.70 | 5.00 | — |
| — | 12.35 | 12.70 | 12.53 | +0.65 | 13.9% | 509 | 13.9% | -0.36 | 5.15 | 5.00 | 5.30 | — |
| — | 11.65 | 12.00 | 11.82 | +0.63 | 13.9% | 510 | 13.9% | -0.38 | 5.50 | 5.35 | 5.65 | — |
| — | 11.00 | 11.35 | 11.18 | +0.61 | 13.8% | 511 | 13.8% | -0.40 | 5.85 | 5.70 | 6.00 | — |
| — | 10.40 | 10.70 | 10.55 | +0.59 | 13.7% | 512 | 13.7% | -0.42 | 6.20 | 6.05 | 6.35 | — |
| — | 10.05 | 10.40 | 10.22 | +0.58 | 13.7% | 512.5 | 13.7% | -0.43 | 6.40 | 6.25 | 6.55 | — |
| — | 9.75 | 10.10 | 9.93 | +0.57 | 13.6% | 513 | 13.6% | -0.44 | 6.60 | 6.45 | 6.75 | — |
| — | 9.20 | 9.50 | 9.35 | +0.55 | 13.6% | 514 | 13.6% | -0.46 | 7.00 | 6.85 | 7.15 | — |
| — | 8.60 | 8.95 | 8.78 | +0.54 | 13.5% | 515 | 13.5% | -0.48 | 7.45 | 7.30 | 7.60 | — |
| — | 8.05 | 8.40 | 8.22 | +0.52 | 13.5% | 516 | 13.5% | -0.50 | 7.90 | 7.75 | 8.05 | — |
| — | 7.55 | 7.85 | 7.70 | +0.50 | 13.4% | 517 | 13.4% | -0.52 | 8.38 | 8.20 | 8.55 | — |
| — | 7.30 | 7.60 | 7.45 | +0.49 | 13.4% | 517.5 | 13.4% | -0.53 | 8.62 | 8.45 | 8.80 | — |
| — | 7.05 | 7.35 | 7.20 | +0.48 | 13.3% | 518 | 13.3% | -0.54 | 8.90 | 8.75 | 9.05 | — |
| — | 6.55 | 6.85 | 6.70 | +0.46 | 13.3% | 519 | 13.3% | -0.56 | 9.43 | 9.25 | 9.60 | — |
| — | 6.10 | 6.40 | 6.25 | +0.43 | 13.3% | 520 | 13.3% | -0.58 | 9.97 | 9.80 | 10.15 | — |
| — | 5.65 | 6.00 | 5.83 | +0.42 | 13.2% | 521 | 13.2% | -0.60 | 10.57 | 10.40 | 10.75 | — |
| — | 5.25 | 5.55 | 5.40 | +0.40 | 13.2% | 522 | 13.2% | -0.63 | 11.18 | 11.00 | 11.35 | — |
| — | 5.05 | 5.35 | 5.20 | +0.39 | 13.2% | 522.5 | 13.2% | -0.64 | 11.47 | 11.30 | 11.65 | — |
| — | 4.85 | 5.15 | 5.00 | +0.38 | 13.1% | 523 | 13.1% | -0.65 | 11.80 | 11.60 | 12.00 | — |
| — | 4.50 | 4.80 | 4.65 | +0.36 | 13.1% | 524 | 13.1% | -0.67 | 12.45 | 12.25 | 12.65 | — |
| — | 4.15 | 4.45 | 4.30 | +0.34 | 13.1% | 525 | 13.1% | -0.69 | 13.12 | 12.90 | 13.35 | — |
| — | 3.85 | 4.10 | 3.98 | +0.32 | 13.1% | 526 | 13.1% | -0.71 | 13.82 | 13.60 | 14.05 | — |
| — | 3.55 | 3.80 | 3.67 | +0.30 | 13.0% | 527 | 13.0% | -0.73 | 14.53 | 14.30 | 14.75 | — |
| — | 3.40 | 3.70 | 3.55 | +0.29 | 13.0% | 527.5 | 13.0% | -0.74 | 14.93 | 14.70 | 15.15 | — |
| — | 1.75 | 1.98 | 1.86 | +0.18 | 13.0% | 535 | 13.0% | -0.86 | 21.12 | 18.75 | 23.50 | — |
| — | 1.08 | 1.27 | 1.18 | +0.12 | 13.0% | 540 | 13.0% | -0.93 | 25.48 | 23.20 | 27.75 | — |
| — | 0.63 | 0.81 | 0.72 | +0.08 | 13.1% | 545 | 13.1% | -0.98 | 30.48 | 28.40 | 32.55 | — |
| — | 0.36 | 0.49 | 0.42 | +0.05 | 13.2% | 550 | 13.2% | -1.00 | 35.50 | 33.10 | 37.90 | — |
| — | 0.19 | 0.32 | 0.26 | +0.03 | 13.4% | 555 | 13.4% | -1.00 | 40.55 | 38.15 | 42.95 | — |
| — | 0.10 | 0.21 | 0.15 | +0.02 | 13.5% | 560 | 13.5% | -1.00 | 45.55 | 43.15 | 47.95 | — |
| — | — | 0.08 | — | +0.01 | 13.9% | 570 | 13.9% | -1.00 | 55.48 | 53.05 | 57.90 | — |
| — | — | 0.06 | — | +0.00 | 14.1% | 575 | 14.1% | -1.00 | 60.52 | 58.15 | 62.90 | — |
| — | — | 0.07 | — | +0.00 | 14.2% | 580 | 14.2% | -1.00 | 65.55 | 63.15 | 67.95 | — |
| — | — | 0.06 | — | +0.00 | 14.3% | 590 | 14.3% | -1.00 | 75.53 | 73.10 | 77.95 | — |
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.