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 | |
| — | 101.15 | 101.60 | 101.38 | +1.00 | 46.3% | 410 | 46.3% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 91.20 | 91.60 | 91.40 | +1.00 | 45.5% | 420 | 45.5% | -0.00 | — | — | 0.05 | — |
| — | 86.20 | 86.60 | 86.40 | +1.00 | 44.1% | 425 | 44.1% | -0.00 | — | — | 0.05 | — |
| — | 76.20 | 76.65 | 76.42 | +1.00 | 39.8% | 435 | 39.8% | -0.00 | — | — | 0.06 | — |
| — | 66.20 | 66.65 | 66.42 | +1.00 | 34.7% | 445 | 34.7% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 61.25 | 61.70 | 61.48 | +1.00 | 32.2% | 450 | 32.2% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 56.25 | 56.70 | 56.48 | +0.99 | 29.7% | 455 | 29.7% | -0.01 | 0.06 | 0.03 | 0.09 | — |
| — | 51.25 | 51.70 | 51.48 | +0.99 | 27.4% | 460 | 27.4% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 46.30 | 46.75 | 46.52 | +0.99 | 25.3% | 465 | 25.3% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 41.30 | 41.75 | 41.52 | +0.99 | 23.3% | 470 | 23.3% | -0.01 | 0.10 | 0.06 | 0.14 | — |
| — | 36.35 | 36.80 | 36.58 | +0.99 | 21.4% | 475 | 21.4% | -0.01 | 0.12 | 0.08 | 0.16 | — |
| — | 31.40 | 31.80 | 31.60 | +0.98 | 19.8% | 480 | 19.8% | -0.02 | 0.14 | 0.11 | 0.18 | — |
| — | 26.45 | 26.85 | 26.65 | +0.97 | 18.3% | 485 | 18.3% | -0.03 | 0.20 | 0.16 | 0.23 | — |
| — | 21.50 | 21.95 | 21.73 | +0.95 | 16.9% | 490 | 16.9% | -0.05 | 0.28 | 0.23 | 0.32 | — |
| — | 16.75 | 17.15 | 16.95 | +0.92 | 15.7% | 495 | 15.7% | -0.09 | 0.48 | 0.43 | 0.53 | — |
| — | 14.00 | 14.35 | 14.18 | +0.88 | 14.9% | 498 | 14.9% | -0.12 | 0.71 | 0.65 | 0.77 | — |
| — | 13.05 | 13.45 | 13.25 | +0.87 | 14.7% | 499 | 14.7% | -0.14 | 0.81 | 0.75 | 0.87 | — |
| — | 12.20 | 12.60 | 12.40 | +0.85 | 14.5% | 500 | 14.5% | -0.15 | 0.92 | 0.85 | 0.98 | — |
| — | 11.35 | 11.70 | 11.53 | +0.83 | 14.3% | 501 | 14.3% | -0.18 | 1.05 | 0.99 | 1.11 | — |
| — | 10.50 | 10.85 | 10.68 | +0.81 | 14.1% | 502 | 14.1% | -0.19 | 1.20 | 1.14 | 1.26 | — |
| — | 9.65 | 10.00 | 9.82 | +0.79 | 13.9% | 503 | 13.9% | -0.22 | 1.36 | 1.29 | 1.43 | — |
| — | 8.85 | 9.20 | 9.03 | +0.76 | 13.7% | 504 | 13.7% | -0.24 | 1.55 | 1.48 | 1.63 | — |
| — | 8.05 | 8.40 | 8.22 | +0.73 | 13.5% | 505 | 13.5% | -0.27 | 1.77 | 1.70 | 1.85 | — |
| — | 7.30 | 7.65 | 7.47 | +0.70 | 13.3% | 506 | 13.3% | -0.30 | 2.02 | 1.94 | 2.10 | — |
| — | 6.60 | 6.90 | 6.75 | +0.67 | 13.1% | 507 | 13.1% | -0.33 | 2.29 | 2.20 | 2.38 | — |
| — | 5.95 | 6.20 | 6.08 | +0.64 | 13.0% | 508 | 13.0% | -0.37 | 2.60 | 2.51 | 2.69 | — |
| — | 5.30 | 5.55 | 5.42 | +0.60 | 12.9% | 509 | 12.9% | -0.40 | 2.96 | 2.86 | 3.05 | — |
| — | 4.70 | 4.95 | 4.83 | +0.56 | 12.7% | 510 | 12.7% | -0.44 | 3.35 | 3.25 | 3.45 | — |
| — | 4.15 | 4.30 | 4.22 | +0.53 | 12.6% | 511 | 12.6% | -0.48 | 3.77 | 3.65 | 3.90 | — |
| — | 3.60 | 3.85 | 3.73 | +0.49 | 12.5% | 512 | 12.5% | -0.52 | 4.28 | 4.15 | 4.40 | — |
| — | 3.15 | 3.35 | 3.25 | +0.45 | 12.4% | 513 | 12.4% | -0.56 | 4.75 | 4.65 | 4.85 | — |
| — | 2.73 | 2.90 | 2.81 | +0.41 | 12.3% | 514 | 12.3% | -0.60 | 5.38 | 5.25 | 5.50 | — |
| — | 2.42 | 2.51 | 2.46 | +0.37 | 12.3% | 515 | 12.3% | -0.64 | 5.97 | 5.85 | 6.10 | — |
| — | 2.02 | 2.16 | 2.09 | +0.33 | 12.2% | 516 | 12.2% | -0.68 | 6.65 | 6.50 | 6.80 | — |
| — | 1.72 | 1.86 | 1.79 | +0.29 | 12.2% | 517 | 12.2% | -0.72 | 7.35 | 7.20 | 7.50 | — |
| — | 1.45 | 1.60 | 1.52 | +0.26 | 12.1% | 518 | 12.1% | -0.75 | 8.07 | 7.90 | 8.25 | — |
| — | 1.22 | 1.36 | 1.29 | +0.23 | 12.1% | 519 | 12.1% | -0.79 | 8.88 | 8.70 | 9.05 | — |
| — | 1.03 | 1.14 | 1.08 | +0.20 | 12.1% | 520 | 12.1% | -0.82 | 9.68 | 9.50 | 9.85 | — |
| — | 0.85 | 0.97 | 0.91 | +0.17 | 12.1% | 521 | 12.1% | -0.85 | 10.50 | 10.30 | 10.70 | — |
| — | 0.70 | 0.82 | 0.76 | +0.14 | 12.0% | 522 | 12.0% | -0.88 | 11.35 | 11.15 | 11.55 | — |
| — | 0.57 | 0.68 | 0.62 | +0.12 | 12.0% | 523 | 12.0% | -0.90 | 12.25 | 12.00 | 12.50 | — |
| — | 0.36 | 0.43 | 0.40 | +0.09 | 12.0% | 525 | 12.0% | -0.94 | 14.10 | 13.90 | 14.30 | — |
| — | 0.08 | 0.14 | 0.11 | +0.03 | 12.1% | 530 | 12.1% | -1.00 | 19.00 | 18.80 | 19.20 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 12.2% | 535 | 12.2% | -1.00 | 24.02 | 23.80 | 24.25 | — |
| — | — | 0.04 | — | +0.00 | 12.3% | 540 | 12.3% | -1.00 | 29.02 | 28.85 | 29.20 | — |
| — | — | 0.03 | — | +0.00 | 12.3% | 545 | 12.3% | -1.00 | 34.02 | 33.80 | 34.25 | — |
| — | — | 0.02 | — | +0.00 | 12.5% | 550 | 12.5% | -1.00 | 39.02 | 38.80 | 39.25 | — |
| — | — | 0.03 | — | +0.00 | 12.8% | 555 | 12.8% | -1.00 | 44.02 | 43.80 | 44.25 | — |
| — | — | 0.03 | — | +0.00 | 13.5% | 565 | 13.5% | -1.00 | 54.02 | 53.80 | 54.25 | — |
| — | — | 0.03 | — | +0.00 | 13.9% | 570 | 13.9% | -1.00 | 59.02 | 58.80 | 59.25 | — |
| — | — | 0.03 | — | +0.00 | 14.9% | 580 | 14.9% | -1.00 | 69.03 | 68.80 | 69.25 | — |
| — | — | 0.03 | — | +0.00 | 15.4% | 585 | 15.4% | -1.00 | 74.03 | 73.80 | 74.25 | — |
| — | — | 0.03 | — | +0.00 | 16.4% | 595 | 16.4% | -1.00 | 84.03 | 83.80 | 84.25 | — |
| — | — | 0.03 | — | +0.00 | 16.9% | 600 | 16.9% | -1.00 | 89.03 | 88.80 | 89.25 | — |
| — | — | 0.03 | — | +0.00 | 17.9% | 610 | 17.9% | -1.00 | 99.03 | 98.80 | 99.25 | — |
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.