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 | |
| — | 102.35 | 102.80 | 102.58 | +0.99 | 34.3% | 410 | 34.3% | -0.01 | 0.19 | 0.12 | 0.26 | — |
| — | 92.40 | 92.90 | 92.65 | +0.99 | 31.8% | 420 | 31.8% | -0.01 | 0.22 | 0.15 | 0.29 | — |
| — | 87.45 | 87.95 | 87.70 | +0.99 | 30.5% | 425 | 30.5% | -0.01 | 0.24 | 0.17 | 0.31 | — |
| — | 77.55 | 78.00 | 77.78 | +0.98 | 27.9% | 435 | 27.9% | -0.02 | 0.29 | 0.23 | 0.36 | — |
| — | 67.65 | 68.10 | 67.88 | +0.98 | 25.3% | 445 | 25.3% | -0.02 | 0.36 | 0.29 | 0.44 | — |
| — | 62.70 | 63.20 | 62.95 | +0.97 | 24.1% | 450 | 24.1% | -0.03 | 0.41 | 0.33 | 0.48 | — |
| — | 57.80 | 58.25 | 58.02 | — | — | 455 | 22.9% | -0.03 | 0.45 | 0.38 | 0.52 | — |
| — | 52.85 | 53.35 | 53.10 | +0.96 | 21.7% | 460 | 21.7% | -0.04 | 0.52 | 0.46 | 0.58 | — |
| — | 47.95 | 48.50 | 48.23 | +0.95 | 20.5% | 465 | 20.5% | -0.05 | 0.62 | 0.52 | 0.72 | — |
| — | 43.10 | 43.60 | 43.35 | +0.94 | 19.5% | 470 | 19.5% | -0.06 | 0.75 | 0.65 | 0.85 | — |
| — | 38.30 | 38.80 | 38.55 | +0.93 | 18.5% | 475 | 18.5% | -0.07 | 0.93 | 0.82 | 1.04 | — |
| — | 33.60 | 34.10 | 33.85 | +0.91 | 17.6% | 480 | 17.6% | -0.09 | 1.20 | 1.10 | 1.29 | — |
| — | 28.95 | 29.45 | 29.20 | +0.88 | 16.7% | 485 | 16.7% | -0.12 | 1.54 | 1.42 | 1.66 | — |
| — | 24.50 | 24.95 | 24.73 | +0.84 | 16.0% | 490 | 16.0% | -0.16 | 2.03 | 1.91 | 2.15 | — |
| — | 20.20 | 20.65 | 20.43 | +0.79 | 15.3% | 495 | 15.3% | -0.21 | 2.75 | 2.61 | 2.88 | — |
| — | 17.75 | 18.25 | 18.00 | +0.76 | 15.0% | 498 | 15.0% | -0.25 | 3.27 | 3.10 | 3.45 | — |
| — | 16.95 | 17.40 | 17.18 | +0.74 | 14.9% | 499 | 14.9% | -0.26 | 3.50 | 3.35 | 3.65 | — |
| — | 16.20 | 16.60 | 16.40 | +0.73 | 14.7% | 500 | — | — | 3.73 | 3.55 | 3.90 | — |
| — | 15.40 | 15.85 | 15.62 | — | — | 501 | — | — | 3.95 | 3.80 | 4.10 | — |
| — | 14.65 | 15.10 | 14.88 | — | — | 502 | — | — | 4.20 | 4.05 | 4.35 | — |
| — | 14.30 | 14.75 | 14.53 | — | — | 502.5 | — | — | 4.33 | 4.15 | 4.50 | — |
| — | 13.90 | 14.40 | 14.15 | — | — | 503 | — | — | 4.45 | 4.25 | 4.65 | — |
| — | 13.20 | 13.65 | 13.43 | +0.67 | 14.3% | 504 | 14.3% | -0.34 | 4.75 | 4.60 | 4.90 | — |
| — | 12.50 | 12.90 | 12.70 | +0.65 | 14.3% | 505 | 14.3% | -0.35 | 5.05 | 4.90 | 5.20 | — |
| — | 11.85 | 12.20 | 12.03 | +0.63 | 14.2% | 506 | 14.2% | -0.37 | 5.38 | 5.20 | 5.55 | — |
| — | 11.15 | 11.55 | 11.35 | +0.62 | 14.1% | 507 | 14.1% | -0.39 | 5.70 | 5.55 | 5.85 | — |
| — | 10.85 | 11.20 | 11.03 | +0.61 | 14.0% | 507.5 | 14.0% | -0.40 | 5.88 | 5.70 | 6.05 | — |
| — | 10.55 | 10.90 | 10.72 | +0.60 | 14.0% | 508 | 14.0% | -0.41 | 6.05 | 5.90 | 6.20 | — |
| — | 9.90 | 10.25 | 10.07 | +0.58 | 13.9% | 509 | 13.9% | -0.43 | 6.42 | 6.25 | 6.60 | — |
| — | 9.30 | 9.65 | 9.47 | +0.56 | 13.9% | 510 | 13.9% | -0.45 | 6.83 | 6.65 | 7.00 | — |
| — | 8.70 | 9.05 | 8.88 | +0.54 | 13.8% | 511 | 13.8% | -0.47 | 7.28 | 7.10 | 7.45 | — |
| — | 8.25 | 8.50 | 8.38 | +0.52 | 13.7% | 512 | 13.7% | -0.49 | 7.72 | 7.55 | 7.90 | — |
| — | 7.90 | 8.25 | 8.07 | +0.51 | 13.7% | 512.5 | 13.7% | -0.50 | 7.92 | 7.75 | 8.10 | — |
| — | 7.60 | 7.95 | 7.78 | +0.50 | 13.7% | 513 | 13.7% | -0.51 | 8.18 | 8.00 | 8.35 | — |
| — | 7.10 | 7.45 | 7.28 | +0.48 | 13.6% | 514 | 13.6% | -0.53 | 8.68 | 8.50 | 8.85 | — |
| — | 6.60 | 6.95 | 6.78 | +0.46 | 13.5% | 515 | 13.5% | -0.56 | 9.20 | 9.00 | 9.40 | — |
| — | 6.15 | 6.50 | 6.33 | +0.44 | 13.5% | 516 | 13.5% | -0.58 | 9.72 | 9.50 | 9.95 | — |
| — | 5.70 | 6.00 | 5.85 | +0.42 | 13.4% | 517 | 13.4% | -0.60 | 10.30 | 10.10 | 10.50 | — |
| — | 5.50 | 5.80 | 5.65 | +0.41 | 13.4% | 517.5 | 13.4% | -0.61 | 10.60 | 10.40 | 10.80 | — |
| — | 5.25 | 5.60 | 5.42 | +0.40 | 13.4% | 518 | 13.4% | -0.62 | 10.90 | 10.70 | 11.10 | — |
| — | 4.85 | 5.20 | 5.03 | +0.38 | 13.4% | 519 | 13.4% | -0.64 | 11.50 | 11.30 | 11.70 | — |
| — | 4.50 | 4.80 | 4.65 | +0.36 | 13.3% | 520 | 13.3% | -0.66 | 12.15 | 11.90 | 12.40 | — |
| — | 4.15 | 4.45 | 4.30 | +0.34 | 13.3% | 521 | 13.3% | -0.68 | 12.80 | 12.60 | 13.00 | — |
| — | 3.80 | 4.10 | 3.95 | +0.32 | 13.3% | 522 | 13.3% | -0.70 | 13.50 | 13.25 | 13.75 | — |
| — | 3.65 | 3.95 | 3.80 | +0.31 | 13.2% | 522.5 | 13.2% | -0.71 | 13.85 | 13.60 | 14.10 | — |
| — | 3.50 | 3.80 | 3.65 | +0.30 | 13.2% | 523 | 13.2% | -0.72 | 14.20 | 13.95 | 14.45 | — |
| — | 2.97 | 3.25 | 3.11 | +0.27 | 13.2% | 525 | 13.2% | -0.76 | 15.70 | 15.45 | 15.95 | — |
| — | 2.35 | 2.62 | 2.48 | +0.23 | 13.1% | 527.5 | 13.1% | -0.80 | 17.65 | 17.40 | 17.90 | — |
| — | 1.85 | 2.09 | 1.97 | +0.19 | 13.1% | 530 | 13.1% | -0.85 | 19.75 | 17.65 | 21.85 | — |
| — | 1.10 | 1.36 | 1.23 | +0.13 | 13.1% | 535 | 13.1% | -0.91 | 24.25 | 22.00 | 26.50 | — |
| — | 0.63 | 0.83 | 0.73 | +0.09 | 13.1% | 540 | 13.1% | -0.97 | 28.98 | 26.55 | 31.40 | — |
| — | 0.33 | 0.51 | 0.42 | +0.05 | 13.2% | 545 | 13.2% | -1.00 | 34.17 | 31.85 | 36.50 | — |
| — | 0.17 | 0.31 | 0.24 | +0.03 | 13.4% | 550 | 13.4% | -1.00 | 38.95 | 36.85 | 41.05 | — |
| — | 0.08 | 0.19 | 0.14 | +0.02 | 13.5% | 555 | 13.5% | -1.00 | 44.17 | 41.85 | 46.50 | — |
| — | — | 0.08 | — | +0.01 | 13.9% | 565 | 13.9% | -1.00 | 53.88 | 51.55 | 56.20 | — |
| — | — | 0.07 | — | +0.00 | 14.0% | 570 | 14.0% | -1.00 | 59.17 | 56.85 | 61.50 | — |
| — | — | 0.07 | — | +0.00 | 14.2% | 580 | 14.2% | -1.00 | 68.88 | 66.55 | 71.20 | — |
| — | — | 0.07 | — | +0.00 | 14.2% | 585 | 14.2% | -1.00 | 74.17 | 71.85 | 76.50 | — |
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.