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 | |
| — | 103.15 | 103.60 | 103.38 | +0.99 | 35.8% | 410 | 35.8% | -0.01 | 0.18 | 0.12 | 0.25 | — |
| — | 93.20 | 93.65 | 93.42 | +0.99 | 33.0% | 420 | 33.0% | -0.01 | 0.22 | 0.15 | 0.29 | — |
| — | 88.25 | 88.70 | 88.47 | +0.98 | 31.6% | 425 | 31.6% | -0.02 | 0.24 | 0.17 | 0.31 | — |
| — | 78.35 | 78.80 | 78.58 | +0.98 | 28.8% | 435 | 28.8% | -0.02 | 0.28 | 0.21 | 0.36 | — |
| — | 68.45 | 68.90 | 68.67 | +0.97 | 26.1% | 445 | 26.1% | -0.03 | 0.35 | 0.27 | 0.43 | — |
| — | 63.50 | 63.95 | 63.73 | +0.97 | 24.8% | 450 | 24.8% | -0.03 | 0.40 | 0.31 | 0.48 | — |
| — | 58.55 | 59.05 | 58.80 | +0.97 | 23.5% | 455 | 23.5% | -0.03 | 0.46 | 0.39 | 0.52 | — |
| — | 53.65 | 54.10 | 53.88 | +0.96 | 22.3% | 460 | 22.3% | -0.04 | 0.52 | 0.45 | 0.59 | — |
| — | 48.75 | 49.25 | 49.00 | +0.95 | 21.1% | 465 | 21.1% | -0.05 | 0.60 | 0.53 | 0.68 | — |
| — | 43.90 | 44.35 | 44.12 | +0.94 | 20.0% | 470 | 20.0% | -0.06 | 0.71 | 0.62 | 0.81 | — |
| — | 39.05 | 39.55 | 39.30 | +0.93 | 18.9% | 475 | 18.9% | -0.07 | 0.89 | 0.80 | 0.97 | — |
| — | 34.30 | 34.80 | 34.55 | +0.91 | 18.0% | 480 | 18.0% | -0.09 | 1.13 | 1.03 | 1.23 | — |
| — | 29.65 | 30.15 | 29.90 | +0.88 | 17.1% | 485 | 17.1% | -0.12 | 1.44 | 1.33 | 1.54 | — |
| — | 25.10 | 25.60 | 25.35 | +0.85 | 16.2% | 490 | 16.2% | -0.15 | 1.90 | 1.78 | 2.02 | — |
| — | 20.80 | 21.25 | 21.02 | +0.80 | 15.5% | 495 | 15.5% | -0.20 | 2.56 | 2.43 | 2.69 | — |
| — | 17.50 | 17.95 | 17.73 | +0.75 | 15.0% | 499 | 15.0% | -0.25 | 3.25 | 3.10 | 3.40 | — |
| — | 16.70 | 17.15 | 16.93 | +0.74 | 14.9% | 500 | 14.9% | -0.27 | 3.45 | 3.30 | 3.60 | — |
| — | 15.90 | 16.35 | 16.12 | +0.72 | 14.7% | 501 | 14.7% | -0.28 | 3.67 | 3.50 | 3.85 | — |
| — | 15.15 | 15.60 | 15.38 | +0.71 | 14.6% | 502 | 14.6% | -0.30 | 3.90 | 3.75 | 4.05 | — |
| — | 14.75 | 15.20 | 14.97 | +0.70 | 14.6% | 502.5 | 14.6% | -0.30 | 4.03 | 3.85 | 4.20 | — |
| — | 14.40 | 14.80 | 14.60 | +0.70 | 14.5% | 503 | 14.5% | -0.31 | 4.15 | 4.00 | 4.30 | — |
| — | 13.65 | 14.05 | 13.85 | +0.68 | 14.4% | 504 | 14.4% | -0.33 | 4.40 | 4.25 | 4.55 | — |
| — | 12.95 | 13.35 | 13.15 | +0.66 | 14.3% | 505 | 14.3% | -0.35 | 4.67 | 4.50 | 4.85 | — |
| — | 12.25 | 12.65 | 12.45 | +0.64 | 14.2% | 506 | 14.2% | -0.36 | 4.97 | 4.80 | 5.15 | — |
| — | 11.55 | 11.95 | 11.75 | +0.63 | 14.1% | 507 | 14.1% | -0.38 | 5.30 | 5.15 | 5.45 | — |
| — | 11.20 | 11.60 | 11.40 | +0.62 | 14.0% | 507.5 | 14.0% | -0.39 | 5.45 | 5.30 | 5.60 | — |
| — | 10.85 | 11.25 | 11.05 | +0.61 | 14.0% | 508 | 14.0% | -0.40 | 5.62 | 5.45 | 5.80 | — |
| — | 10.20 | 10.60 | 10.40 | +0.59 | 13.9% | 509 | 13.9% | -0.42 | 5.97 | 5.80 | 6.15 | — |
| — | 9.60 | 9.95 | 9.78 | +0.57 | 13.8% | 510 | 13.8% | -0.44 | 6.33 | 6.15 | 6.50 | — |
| — | 9.00 | 9.35 | 9.18 | +0.55 | 13.7% | 511 | 13.7% | -0.46 | 6.72 | 6.55 | 6.90 | — |
| — | 8.40 | 8.75 | 8.57 | +0.53 | 13.6% | 512 | 13.6% | -0.48 | 7.15 | 6.95 | 7.35 | — |
| — | 8.10 | 8.45 | 8.28 | +0.52 | 13.6% | 512.5 | 13.6% | -0.49 | 7.38 | 7.20 | 7.55 | — |
| — | 7.85 | 8.20 | 8.03 | +0.51 | 13.6% | 513 | 13.6% | -0.50 | 7.62 | 7.45 | 7.80 | — |
| — | 7.30 | 7.65 | 7.47 | +0.49 | 13.5% | 514 | 13.5% | -0.52 | 8.07 | 7.90 | 8.25 | — |
| — | 6.75 | 7.10 | 6.92 | +0.47 | 13.4% | 515 | 13.4% | -0.55 | 8.55 | 8.35 | 8.75 | — |
| — | 6.25 | 6.65 | 6.45 | — | — | 516 | 13.3% | -0.57 | 9.07 | 8.90 | 9.25 | — |
| — | 5.80 | 6.15 | 5.97 | +0.43 | 13.3% | 517 | 13.3% | -0.59 | 9.60 | 9.40 | 9.80 | — |
| — | 5.60 | 5.95 | 5.78 | +0.42 | 13.2% | 517.5 | 13.2% | -0.60 | 9.90 | 9.70 | 10.10 | — |
| — | 5.35 | 5.70 | 5.53 | +0.41 | 13.2% | 518 | — | — | 10.20 | 10.00 | 10.40 | — |
| — | 4.95 | 5.25 | 5.10 | — | — | 519 | 13.2% | -0.64 | 10.78 | 10.55 | 11.00 | — |
| — | 4.60 | 4.85 | 4.72 | +0.37 | 13.1% | 520 | 13.1% | -0.66 | 11.40 | 11.20 | 11.60 | — |
| — | 4.15 | 4.45 | 4.30 | +0.35 | 13.1% | 521 | 13.1% | -0.68 | 12.03 | 11.80 | 12.25 | — |
| — | 3.85 | 4.10 | 3.98 | +0.33 | 13.0% | 522 | 13.0% | -0.70 | 12.72 | 12.50 | 12.95 | — |
| — | 3.65 | 3.95 | 3.80 | +0.32 | 13.0% | 522.5 | 13.0% | -0.71 | 13.07 | 12.85 | 13.30 | — |
| — | 3.50 | 3.80 | 3.65 | +0.31 | 13.0% | 523 | 13.0% | -0.72 | 13.40 | 13.15 | 13.65 | — |
| — | 3.20 | 3.50 | 3.35 | +0.29 | 12.9% | 524 | 12.9% | -0.74 | 14.15 | 13.90 | 14.40 | — |
| — | 2.95 | 3.20 | 3.08 | +0.27 | 12.9% | 525 | 12.9% | -0.76 | 14.85 | 14.60 | 15.10 | — |
| — | 2.30 | 2.55 | 2.42 | +0.23 | 12.8% | 527.5 | — | — | 16.80 | 16.55 | 17.05 | — |
| — | 1.04 | 1.26 | 1.15 | +0.12 | 12.7% | 535 | 12.7% | -0.92 | 23.43 | 21.00 | 25.85 | — |
| — | 0.60 | 0.77 | 0.69 | +0.08 | 12.7% | 540 | 12.7% | -0.98 | 27.98 | 25.70 | 30.25 | — |
| — | 0.31 | 0.47 | 0.39 | +0.05 | 12.7% | 545 | 12.7% | -1.00 | 33.17 | 30.85 | 35.50 | — |
| — | 0.15 | 0.28 | 0.21 | +0.03 | 12.8% | 550 | 12.8% | -1.00 | 38.17 | 35.85 | 40.50 | — |
| — | 0.06 | 0.16 | 0.11 | +0.02 | 13.0% | 555 | 13.0% | -1.00 | 43.17 | 40.85 | 45.50 | — |
| — | — | 0.07 | — | +0.01 | 13.4% | 565 | 13.4% | -1.00 | 52.98 | 50.70 | 55.25 | — |
| — | — | 0.08 | — | +0.00 | 13.6% | 570 | 13.6% | -1.00 | 57.98 | 55.70 | 60.25 | — |
| — | — | 0.07 | — | +0.00 | 14.1% | 580 | 14.1% | -1.00 | 68.17 | 65.85 | 70.50 | — |
| — | — | 0.07 | — | +0.00 | 14.4% | 585 | 14.4% | -1.00 | 73.17 | 70.85 | 75.50 | — |
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.