Spot 511.02
· 418 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.00 | 101.45 | 101.22 | +1.00 | 38.9% | 410 | 38.9% | +0.00 | — | — | 0.03 | — |
| — | 91.00 | 91.45 | 91.22 | +1.00 | 39.6% | 420 | 39.6% | +0.00 | — | — | 0.03 | — |
| — | 86.00 | 86.45 | 86.22 | +1.00 | 39.9% | 425 | 39.9% | +0.00 | — | — | 0.03 | — |
| — | 76.05 | 76.45 | 76.25 | — | — | 435 | — | — | — | — | 0.03 | — |
| — | 66.05 | 66.45 | 66.25 | — | — | 445 | 50.4% | -0.00 | — | — | 0.03 | — |
| — | 61.05 | 61.45 | 61.25 | +1.00 | 53.8% | 450 | 53.8% | -0.00 | — | — | 0.03 | — |
| — | 56.05 | 56.45 | 56.25 | +1.00 | 54.4% | 455 | 54.4% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 51.05 | 51.50 | 51.27 | +1.00 | 51.6% | 460 | 51.6% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 46.05 | 46.50 | 46.27 | +1.00 | 46.7% | 465 | 46.7% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 41.05 | 41.50 | 41.27 | +1.00 | 41.5% | 470 | 41.5% | -0.00 | — | — | 0.04 | — |
| — | 36.10 | 36.50 | 36.30 | +1.00 | 37.1% | 475 | 37.1% | -0.00 | — | — | 0.04 | — |
| — | 31.10 | 31.50 | 31.30 | +1.00 | 33.3% | 480 | 33.3% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 26.10 | 26.50 | 26.30 | +0.99 | 29.5% | 485 | 29.5% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 21.10 | 21.50 | 21.30 | +0.99 | 25.5% | 490 | 25.5% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 16.10 | 16.55 | 16.32 | +0.98 | 21.2% | 495 | 21.2% | -0.02 | 0.05 | 0.03 | 0.07 | — |
| — | 13.10 | 13.55 | 13.32 | +0.97 | 18.4% | 498 | 18.4% | -0.03 | 0.06 | 0.03 | 0.08 | — |
| — | 12.15 | 12.55 | 12.35 | +0.97 | 17.5% | 499 | 17.5% | -0.03 | 0.06 | 0.03 | 0.09 | — |
| — | 11.15 | 11.55 | 11.35 | +0.97 | 16.7% | 500 | 16.7% | -0.04 | 0.07 | 0.06 | 0.09 | — |
| — | 10.15 | 10.55 | 10.35 | +0.96 | 15.8% | 501 | 15.8% | -0.04 | 0.10 | 0.06 | 0.13 | — |
| — | 9.20 | 9.60 | 9.40 | +0.95 | 15.1% | 502 | 15.1% | -0.05 | 0.12 | 0.09 | 0.16 | — |
| — | 8.25 | 8.65 | 8.45 | +0.94 | 14.4% | 503 | 14.4% | -0.06 | 0.16 | 0.13 | 0.19 | — |
| — | 7.30 | 7.70 | 7.50 | +0.92 | 13.9% | 504 | 13.9% | -0.08 | 0.21 | 0.18 | 0.24 | — |
| — | 6.40 | 6.75 | 6.58 | +0.89 | 13.5% | 505 | 13.5% | -0.11 | 0.29 | 0.26 | 0.33 | — |
| — | 5.50 | 5.85 | 5.67 | +0.86 | 13.2% | 506 | 13.2% | -0.14 | 0.41 | 0.38 | 0.45 | — |
| — | 4.65 | 5.00 | 4.83 | +0.81 | 12.9% | 507 | 12.9% | -0.20 | 0.55 | 0.49 | 0.60 | — |
| — | 3.85 | 4.15 | 4.00 | +0.75 | 12.7% | 508 | 12.7% | -0.25 | 0.73 | 0.68 | 0.79 | — |
| — | 3.10 | 3.40 | 3.25 | +0.68 | 12.5% | 509 | 12.5% | -0.32 | 0.98 | 0.92 | 1.05 | — |
| — | 2.48 | 2.67 | 2.58 | +0.61 | 12.3% | 510 | 12.3% | -0.40 | 1.30 | 1.22 | 1.39 | — |
| — | 1.89 | 2.04 | 1.97 | +0.52 | 12.2% | 511 | 12.2% | -0.48 | 1.75 | 1.68 | 1.81 | — |
| — | 1.40 | 1.55 | 1.48 | +0.44 | 12.2% | 512 | 12.2% | -0.57 | 2.23 | 2.14 | 2.33 | — |
| — | 1.01 | 1.15 | 1.08 | +0.35 | 12.2% | 513 | 12.2% | -0.65 | 2.85 | 2.73 | 2.98 | — |
| — | 0.72 | 0.84 | 0.78 | +0.27 | 12.2% | 514 | 12.2% | -0.73 | 3.58 | 3.40 | 3.75 | — |
| — | 0.48 | 0.57 | 0.53 | +0.21 | 12.3% | 515 | 12.3% | -0.80 | 4.35 | 4.15 | 4.55 | — |
| — | 0.34 | 0.43 | 0.39 | +0.16 | 12.5% | 516 | 12.5% | -0.86 | 5.22 | 5.05 | 5.40 | — |
| — | 0.21 | 0.30 | 0.26 | +0.11 | 12.6% | 517 | 12.6% | -0.90 | 6.12 | 5.95 | 6.30 | — |
| — | 0.14 | 0.18 | 0.16 | +0.07 | 12.7% | 518 | 12.7% | -0.94 | 7.05 | 6.85 | 7.25 | — |
| — | 0.06 | 0.12 | 0.09 | +0.05 | 12.8% | 519 | 12.8% | -0.97 | 8.03 | 7.80 | 8.25 | — |
| — | 0.04 | 0.07 | 0.06 | +0.03 | 12.9% | 520 | 12.9% | -0.99 | 9.00 | 8.80 | 9.20 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 12.9% | 521 | 12.9% | -1.00 | 10.03 | 9.80 | 10.25 | — |
| — | — | 0.04 | — | +0.01 | 12.9% | 522 | 12.9% | -1.00 | 11.00 | 10.80 | 11.20 | — |
| — | — | 0.03 | — | +0.01 | 12.9% | 522.5 | 12.9% | -1.00 | 11.50 | 11.30 | 11.70 | — |
| — | — | 0.03 | — | +0.01 | 12.9% | 523 | 12.9% | -1.00 | 12.00 | 11.80 | 12.20 | — |
| — | — | 0.01 | — | +0.00 | 12.8% | 525 | 12.8% | -1.00 | 14.00 | 13.80 | 14.20 | — |
| — | — | 0.02 | — | +0.00 | 12.5% | 527.5 | 12.5% | -1.00 | 16.50 | 16.30 | 16.70 | — |
| — | — | 0.02 | — | +0.00 | 12.3% | 530 | 12.3% | -1.00 | 19.00 | 18.80 | 19.20 | — |
| — | — | 0.02 | — | +0.00 | 11.9% | 535 | 11.9% | -1.00 | 24.00 | 23.80 | 24.20 | — |
| — | — | 0.03 | — | +0.00 | 11.6% | 540 | 11.6% | -1.00 | 29.00 | 28.80 | 29.20 | — |
| — | — | 0.03 | — | +0.00 | 11.6% | 545 | 11.6% | -1.00 | 34.00 | 33.80 | 34.20 | — |
| — | — | 0.03 | — | +0.00 | 11.9% | 550 | 11.9% | -1.00 | 39.00 | 38.80 | 39.20 | — |
| — | — | 0.03 | — | +0.00 | 12.3% | 555 | 12.3% | -1.00 | 44.00 | 43.80 | 44.20 | — |
| — | — | 0.03 | — | +0.00 | 14.0% | 565 | 14.0% | -1.00 | 54.00 | 53.80 | 54.20 | — |
| — | — | 0.03 | — | +0.00 | 15.3% | 570 | 15.3% | -1.00 | 59.00 | 58.80 | 59.20 | — |
| — | — | 0.03 | — | +0.00 | 18.4% | 580 | 18.4% | -1.00 | 69.00 | 68.80 | 69.20 | — |
| — | — | 0.03 | — | +0.00 | 20.3% | 585 | 20.3% | -1.00 | 74.00 | 73.80 | 74.20 | — |
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.