Spot 512.70
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 96.00 | 100.00 | 98.00 | +1.00 | 78.4% | 415 | — | — | — | — | 2.13 | — |
| — | 91.05 | 95.15 | 93.10 | — | — | 420 | 76.2% | +0.00 | — | — | 0.01 | — |
| — | 86.80 | 89.75 | 88.28 | +1.00 | 74.0% | 425 | 74.0% | +0.00 | — | — | 0.71 | — |
| — | 81.10 | 84.10 | 82.60 | +1.00 | 71.9% | 430 | 71.9% | -0.00 | — | — | 2.13 | — |
| — | 73.80 | 77.65 | 75.72 | +1.00 | 68.6% | 437.5 | 68.6% | -0.00 | — | — | 0.02 | — |
| — | 68.90 | 72.25 | 70.58 | +1.00 | 66.6% | 442.5 | 66.6% | -0.00 | — | — | 2.13 | — |
| — | 63.60 | 67.60 | 65.60 | +1.00 | 64.9% | 447.5 | 64.9% | -0.00 | — | — | 2.13 | — |
| — | 62.00 | 64.20 | 63.10 | +1.00 | 64.3% | 450 | 64.3% | -0.00 | — | — | 0.01 | — |
| — | 56.20 | 60.25 | 58.23 | +1.00 | 63.2% | 455 | 63.2% | -0.00 | — | — | 0.01 | — |
| — | 51.90 | 54.20 | 53.05 | +1.00 | 62.3% | 460 | 62.3% | -0.00 | — | — | 0.01 | — |
| — | 49.50 | 51.80 | 50.65 | +1.00 | 61.7% | 462.5 | 61.7% | -0.00 | — | — | 0.01 | — |
| — | 47.30 | 49.20 | 48.25 | +1.00 | 61.1% | 465 | 61.1% | -0.00 | — | — | 0.01 | — |
| — | 44.80 | 46.80 | 45.80 | +1.00 | 60.4% | 467.5 | 60.4% | -0.00 | — | — | 0.01 | — |
| — | 41.85 | 44.10 | 42.98 | +1.00 | 59.3% | 470 | 59.3% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 39.25 | 42.25 | 40.75 | +1.00 | 57.8% | 472.5 | 57.8% | -0.00 | — | — | 0.03 | — |
| — | 37.25 | 39.15 | 38.20 | +1.00 | 56.1% | 475 | 56.1% | -0.00 | — | — | 0.03 | — |
| — | 34.75 | 36.75 | 35.75 | +0.99 | 54.1% | 477.5 | 54.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 32.05 | 34.10 | 33.08 | +0.99 | 51.9% | 480 | 51.9% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 29.85 | 31.70 | 30.77 | +0.99 | 49.6% | 482.5 | 49.6% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 26.80 | 29.00 | 27.90 | +0.99 | 47.1% | 485 | 47.1% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 24.35 | 26.50 | 25.43 | +0.99 | 44.3% | 487.5 | 44.3% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 21.85 | 24.00 | 22.93 | +0.98 | 41.4% | 490 | 41.4% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 19.20 | 21.80 | 20.50 | +0.98 | 38.6% | 492.5 | 38.6% | -0.02 | 0.08 | 0.05 | 0.11 | — |
| — | 17.25 | 19.40 | 18.32 | +0.97 | 35.9% | 495 | 35.9% | -0.03 | 0.10 | 0.08 | 0.12 | — |
| — | 15.05 | 16.90 | 15.97 | +0.96 | 33.7% | 497.5 | 33.7% | -0.04 | 0.15 | 0.14 | 0.17 | — |
| — | 12.70 | 14.00 | 13.35 | +0.94 | 32.2% | 500 | 32.2% | -0.06 | 0.24 | 0.22 | 0.26 | — |
| — | 10.45 | 11.75 | 11.10 | +0.90 | 31.4% | 502.5 | 31.4% | -0.10 | 0.41 | 0.36 | 0.46 | — |
| — | 8.35 | 9.75 | 9.05 | +0.84 | 31.0% | 505 | 31.0% | -0.16 | 0.69 | 0.64 | 0.74 | — |
| — | 6.40 | 7.15 | 6.78 | +0.76 | 30.6% | 507.5 | 30.6% | -0.24 | 1.17 | 1.08 | 1.25 | — |
| — | 4.75 | 5.30 | 5.03 | +0.65 | 30.0% | 510 | 30.0% | -0.35 | 1.86 | 1.78 | 1.95 | — |
| — | 3.35 | 3.70 | 3.52 | +0.53 | 29.6% | 512.5 | 29.6% | -0.47 | 2.90 | 2.74 | 3.05 | — |
| — | 2.31 | 2.47 | 2.39 | +0.41 | 30.0% | 515 | 30.0% | -0.59 | 4.17 | 3.95 | 4.40 | — |
| — | 1.46 | 1.59 | 1.52 | +0.30 | 30.6% | 517.5 | 30.6% | -0.70 | 5.90 | 5.60 | 6.20 | — |
| — | 0.90 | 0.98 | 0.94 | +0.21 | 30.7% | 520 | 30.7% | -0.80 | 7.50 | 6.70 | 8.30 | — |
| — | 0.52 | 0.57 | 0.55 | +0.13 | 30.8% | 522.5 | 30.8% | -0.87 | 10.03 | 9.50 | 10.55 | — |
| — | 0.30 | 0.34 | 0.32 | +0.08 | 31.2% | 525 | 31.2% | -0.92 | 12.38 | 11.50 | 13.25 | — |
| — | 0.17 | 0.25 | 0.21 | +0.05 | 31.8% | 527.5 | 31.8% | -0.96 | 14.55 | 13.30 | 15.80 | — |
| — | 0.10 | 0.12 | 0.11 | +0.03 | 32.9% | 530 | 32.9% | -0.98 | 17.12 | 16.35 | 17.90 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 34.1% | 532.5 | 34.1% | -0.99 | 19.60 | 17.95 | 21.25 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 35.9% | 535 | 35.9% | -0.99 | 21.80 | 20.45 | 23.15 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 38.3% | 537.5 | 38.3% | -1.00 | 24.43 | 22.95 | 25.90 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 40.7% | 540 | 40.7% | -1.00 | 26.85 | 25.70 | 28.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 42.3% | 542.5 | 42.3% | -1.00 | 29.43 | 28.25 | 30.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 43.3% | 545 | 43.3% | -1.00 | 31.93 | 30.45 | 33.40 | — |
| — | — | 0.03 | — | +0.00 | 43.7% | 547.5 | 43.7% | -1.00 | 34.83 | 33.20 | 36.45 | — |
| — | — | 0.02 | — | +0.00 | 43.9% | 550 | 43.9% | -1.00 | 36.73 | 35.45 | 38.00 | — |
| — | — | 0.01 | — | +0.00 | 44.0% | 552.5 | 44.0% | -1.00 | 39.12 | 37.85 | 40.40 | — |
| — | — | 0.01 | — | +0.00 | 44.0% | 555 | 44.0% | -1.00 | 41.73 | 40.45 | 43.00 | — |
| — | — | 0.35 | — | +0.00 | 44.0% | 557.5 | 44.0% | -1.00 | 44.67 | 42.95 | 46.40 | — |
| — | — | 0.02 | — | +0.00 | 43.8% | 560 | 43.8% | -1.00 | 46.90 | 45.45 | 48.35 | — |
| — | — | 0.02 | — | +0.00 | 43.6% | 565 | 43.6% | -1.00 | 52.38 | 51.15 | 53.60 | — |
| — | — | 0.01 | — | +0.00 | 43.6% | 570 | 43.6% | -1.00 | 56.85 | 55.70 | 58.00 | — |
| — | — | 0.01 | — | +0.00 | 44.9% | 580 | 44.9% | -1.00 | 66.85 | 65.45 | 68.25 | — |
| — | — | 0.01 | — | +0.00 | 47.1% | 590 | 47.1% | -1.00 | 77.05 | 75.45 | 78.65 | — |
| — | — | 0.01 | — | +0.00 | 49.5% | 600 | 49.5% | -1.00 | 86.83 | 85.45 | 88.20 | — |
| — | — | 0.02 | — | +0.00 | 52.0% | 610 | 52.0% | -1.00 | 97.00 | 95.45 | 98.55 | — |
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.