Spot 511.84
· 414 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.80 | 102.20 | 102.00 | +1.00 | 38.9% | 410 | 38.9% | +0.00 | — | — | 0.03 | — |
| — | 91.80 | 92.20 | 92.00 | +1.00 | 38.2% | 420 | 38.2% | +0.00 | — | — | 0.03 | — |
| — | 86.80 | 87.20 | 87.00 | +1.00 | 37.7% | 425 | — | — | — | — | 0.03 | — |
| — | 76.80 | 77.20 | 77.00 | +1.00 | 36.3% | 435 | 36.3% | +0.00 | — | — | 0.03 | — |
| — | 66.80 | 67.20 | 67.00 | — | — | 445 | 34.4% | +0.00 | — | — | 0.03 | — |
| — | 61.80 | 62.20 | 62.00 | +1.00 | 33.2% | 450 | 33.2% | +0.00 | — | — | 0.03 | — |
| — | 56.80 | 57.20 | 57.00 | +1.00 | 32.0% | 455 | 32.0% | +0.00 | — | — | 0.03 | — |
| — | 51.80 | 52.20 | 52.00 | +1.00 | 31.1% | 460 | 31.1% | +0.00 | — | — | 0.03 | — |
| — | 46.85 | 47.20 | 47.02 | +1.00 | 30.0% | 465 | 30.0% | +0.00 | — | — | 0.03 | — |
| — | 41.85 | 42.20 | 42.02 | +1.00 | 29.2% | 470 | 29.2% | -0.00 | — | — | 0.03 | — |
| — | 36.85 | 37.25 | 37.05 | +1.00 | 37.0% | 475 | 37.0% | -0.00 | — | — | 0.04 | — |
| — | 31.85 | 32.25 | 32.05 | +1.00 | 32.9% | 480 | 32.9% | -0.00 | — | — | 0.02 | — |
| — | 26.85 | 27.25 | 27.05 | +1.00 | 25.1% | 485 | 25.1% | -0.00 | — | — | 0.04 | — |
| — | 21.85 | 22.25 | 22.05 | +1.00 | 22.1% | 490 | 22.1% | -0.00 | — | — | 0.03 | — |
| — | 16.85 | 17.25 | 17.05 | +1.00 | 20.7% | 495 | 20.7% | -0.00 | — | — | 0.04 | — |
| — | 12.85 | 13.25 | 13.05 | +0.99 | 19.1% | 499 | 19.1% | -0.01 | — | — | 0.05 | — |
| — | 11.85 | 12.25 | 12.05 | +0.99 | 18.6% | 500 | 18.6% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 10.85 | 11.25 | 11.05 | +0.99 | 18.1% | 501 | 18.1% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 9.85 | 10.25 | 10.05 | +0.98 | 17.6% | 502 | 17.6% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 8.85 | 9.25 | 9.05 | +0.97 | 17.0% | 503 | 17.0% | -0.03 | 0.04 | 0.02 | 0.05 | — |
| — | 7.90 | 8.30 | 8.10 | +0.96 | 16.4% | 504 | 16.4% | -0.04 | 0.04 | 0.03 | 0.06 | — |
| — | 6.90 | 7.30 | 7.10 | +0.95 | 15.7% | 505 | 15.7% | -0.06 | 0.07 | 0.04 | 0.09 | — |
| — | 5.95 | 6.35 | 6.15 | +0.92 | 15.0% | 506 | 15.0% | -0.08 | 0.10 | 0.06 | 0.13 | — |
| — | 5.00 | 5.40 | 5.20 | +0.89 | 14.3% | 507 | 14.3% | -0.11 | 0.16 | 0.12 | 0.20 | — |
| — | 4.10 | 4.50 | 4.30 | +0.84 | 13.7% | 508 | 13.7% | -0.16 | 0.26 | 0.20 | 0.31 | — |
| — | 3.25 | 3.60 | 3.42 | +0.77 | 13.1% | 509 | 13.1% | -0.22 | 0.40 | 0.35 | 0.45 | — |
| — | 2.48 | 2.77 | 2.62 | +0.69 | 12.7% | 510 | 12.7% | -0.31 | 0.60 | 0.54 | 0.66 | — |
| — | 1.85 | 2.02 | 1.94 | +0.58 | 12.5% | 511 | 12.5% | -0.42 | 0.88 | 0.82 | 0.93 | — |
| — | 1.25 | 1.41 | 1.33 | +0.46 | 12.3% | 512 | 12.3% | -0.54 | 1.33 | 1.30 | 1.37 | — |
| — | 0.84 | 0.95 | 0.90 | +0.35 | 12.2% | 513 | 12.2% | -0.66 | 1.83 | 1.73 | 1.94 | — |
| — | 0.53 | 0.61 | 0.57 | +0.24 | 12.3% | 514 | — | — | 2.50 | 2.37 | 2.64 | — |
| — | 0.26 | 0.38 | 0.32 | +0.15 | 12.4% | 515 | 12.4% | -0.86 | 3.27 | 3.10 | 3.45 | — |
| — | 0.15 | 0.23 | 0.19 | +0.10 | 12.7% | 516 | 12.7% | -0.91 | 4.20 | 4.00 | 4.40 | — |
| — | 0.07 | 0.14 | 0.10 | +0.06 | 13.1% | 517 | — | — | 5.20 | 5.00 | 5.40 | — |
| — | 0.03 | 0.09 | 0.06 | +0.04 | 13.3% | 518 | 13.3% | -0.97 | 6.20 | 6.00 | 6.40 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 13.6% | 519 | 13.6% | -1.00 | 7.20 | 7.00 | 7.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 13.7% | 520 | 13.7% | -1.00 | 8.20 | 8.00 | 8.40 | — |
| — | — | 0.03 | — | +0.01 | 13.8% | 521 | 13.8% | -1.00 | 9.20 | 9.00 | 9.40 | — |
| — | — | 0.03 | — | +0.00 | 13.8% | 522 | 13.8% | -1.00 | 10.20 | 10.00 | 10.40 | — |
| — | — | 0.01 | — | +0.00 | 13.7% | 522.5 | 13.7% | -1.00 | 10.70 | 10.50 | 10.90 | — |
| — | — | 0.01 | — | +0.00 | 13.7% | 523 | 13.7% | -1.00 | 11.20 | 11.00 | 11.40 | — |
| — | — | 0.03 | — | +0.00 | 13.6% | 524 | 13.6% | -1.00 | 12.20 | 12.00 | 12.40 | — |
| — | — | 0.01 | — | +0.00 | 13.5% | 525 | 13.5% | -1.00 | 13.20 | 13.00 | 13.40 | — |
| — | — | 0.03 | — | +0.00 | 13.3% | 527.5 | 13.3% | -1.00 | 15.70 | 15.50 | 15.90 | — |
| — | — | 0.03 | — | +0.00 | 12.8% | 532.5 | 12.8% | -1.00 | 20.70 | 20.50 | 20.90 | — |
| — | — | 0.01 | — | — | — | 535 | — | — | 23.20 | 23.00 | 23.40 | — |
| — | — | 0.01 | — | — | — | 540 | 12.4% | -1.00 | 28.20 | 28.00 | 28.40 | — |
| — | — | 0.03 | — | +0.00 | 12.4% | 545 | 12.4% | -1.00 | 33.20 | 33.00 | 33.40 | — |
| — | — | 0.03 | — | +0.00 | 12.5% | 550 | 12.5% | -1.00 | 38.20 | 38.00 | 38.40 | — |
| — | — | 0.03 | — | +0.00 | 13.0% | 555 | — | — | 43.20 | 43.00 | 43.40 | — |
| — | — | 0.03 | — | — | — | 565 | — | — | 53.20 | 53.00 | 53.40 | — |
| — | — | 0.03 | — | — | — | 570 | — | — | 58.20 | 58.00 | 58.40 | — |
| — | — | 0.03 | — | +0.00 | 19.5% | 580 | — | — | 68.20 | 68.00 | 68.40 | — |
| — | — | 0.03 | — | — | — | 585 | — | — | 73.20 | 73.00 | 73.40 | — |
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.