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 | |
| — | 97.30 | 100.15 | 98.72 | +1.00 | 52.5% | 415 | 52.5% | -0.00 | 0.14 | 0.01 | 0.26 | — |
| — | 92.35 | 95.15 | 93.75 | +1.00 | 50.5% | 420 | 50.5% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 87.30 | 90.15 | 88.72 | +1.00 | 48.5% | 425 | 48.5% | -0.00 | 0.14 | 0.01 | 0.26 | — |
| — | 82.20 | 85.20 | 83.70 | +1.00 | 46.5% | 430 | 46.5% | -0.00 | 0.07 | 0.05 | 0.08 | — |
| — | 62.45 | 65.30 | 63.88 | +0.99 | 38.5% | 450 | 38.5% | -0.01 | 0.10 | 0.07 | 0.12 | — |
| — | 57.50 | 60.25 | 58.88 | +0.99 | 36.6% | 455 | 36.6% | -0.01 | 0.12 | 0.10 | 0.14 | — |
| — | 52.15 | 54.95 | 53.55 | +0.99 | 34.8% | 460 | 34.8% | -0.02 | 0.14 | 0.11 | 0.18 | — |
| — | 49.40 | 52.85 | 51.12 | +0.98 | 33.9% | 462.5 | 33.9% | -0.02 | 0.17 | 0.13 | 0.21 | — |
| — | 47.20 | 50.35 | 48.77 | +0.98 | 33.1% | 465 | 33.1% | -0.02 | 0.17 | 0.15 | 0.19 | — |
| — | 45.05 | 48.00 | 46.52 | +0.98 | 32.3% | 467.5 | 32.3% | -0.02 | 0.20 | 0.13 | 0.27 | — |
| — | 42.50 | 45.15 | 43.83 | +0.97 | 31.5% | 470 | 31.5% | -0.03 | 0.25 | 0.22 | 0.28 | — |
| — | 39.70 | 43.00 | 41.35 | +0.97 | 30.8% | 472.5 | 30.8% | -0.03 | 0.28 | 0.23 | 0.34 | — |
| — | 37.75 | 40.15 | 38.95 | +0.96 | 30.1% | 475 | 30.1% | -0.04 | 0.36 | 0.33 | 0.40 | — |
| — | 35.35 | 38.10 | 36.73 | +0.95 | 29.5% | 477.5 | 29.5% | -0.05 | 0.43 | 0.39 | 0.48 | — |
| — | 33.10 | 35.45 | 34.27 | +0.94 | 29.0% | 480 | 29.0% | -0.06 | 0.54 | 0.49 | 0.58 | — |
| — | 30.75 | 33.35 | 32.05 | +0.93 | 28.4% | 482.5 | 28.4% | -0.07 | 0.64 | 0.56 | 0.72 | — |
| — | 28.25 | 30.65 | 29.45 | +0.92 | 28.0% | 485 | 28.0% | -0.08 | 0.79 | 0.74 | 0.84 | — |
| — | 25.90 | 28.70 | 27.30 | +0.90 | 27.5% | 487.5 | 27.5% | -0.10 | 0.98 | 0.92 | 1.05 | — |
| — | 23.80 | 26.10 | 24.95 | +0.88 | 27.1% | 490 | 27.1% | -0.12 | 1.26 | 1.17 | 1.36 | — |
| — | 21.50 | 23.90 | 22.70 | +0.86 | 26.8% | 492.5 | 26.8% | -0.15 | 1.52 | 1.44 | 1.61 | — |
| — | 19.35 | 21.85 | 20.60 | +0.83 | 26.5% | 495 | 26.5% | -0.17 | 1.88 | 1.66 | 2.09 | — |
| — | 17.45 | 19.85 | 18.65 | +0.80 | 26.3% | 497.5 | 26.3% | -0.20 | 2.39 | 2.12 | 2.66 | — |
| — | 15.70 | 17.40 | 16.55 | +0.76 | 26.1% | 500 | 26.1% | -0.24 | 2.95 | 2.80 | 3.10 | — |
| — | 13.90 | 15.90 | 14.90 | +0.71 | 26.0% | 502.5 | 26.0% | -0.29 | 3.60 | 3.35 | 3.85 | — |
| — | 12.40 | 13.75 | 13.07 | +0.68 | 25.8% | 505 | 25.8% | -0.33 | 4.35 | 4.05 | 4.65 | — |
| — | 10.85 | 12.25 | 11.55 | +0.62 | 25.8% | 507.5 | 25.8% | -0.37 | 5.08 | 4.55 | 5.60 | — |
| — | 9.30 | 10.50 | 9.90 | +0.58 | 25.7% | 510 | 25.7% | -0.42 | 6.15 | 5.90 | 6.40 | — |
| — | 8.05 | 8.60 | 8.32 | +0.52 | 25.6% | 512.5 | 25.6% | -0.47 | 7.15 | 6.70 | 7.60 | — |
| — | 6.85 | 7.80 | 7.33 | +0.48 | 25.6% | 515 | 25.6% | -0.53 | 8.57 | 8.25 | 8.90 | — |
| — | 5.60 | 6.50 | 6.05 | +0.43 | 25.5% | 517.5 | 25.5% | -0.58 | 10.00 | 9.65 | 10.35 | — |
| — | 4.70 | 5.45 | 5.08 | +0.38 | 25.4% | 520 | 25.4% | -0.63 | — | — | — | — |
| — | — | — | — | +0.32 | 25.4% | 522.5 | 25.4% | -0.68 | — | — | — | — |
| — | — | — | — | +0.28 | 25.4% | 525 | 25.4% | -0.72 | — | — | — | — |
| — | — | — | — | +0.24 | 25.4% | 527.5 | 25.4% | -0.77 | — | — | — | — |
| — | 2.10 | 2.31 | 2.21 | +0.21 | 25.4% | 530 | 25.4% | -0.80 | 18.77 | 18.10 | 19.45 | — |
| — | 1.70 | 1.98 | 1.84 | +0.17 | 25.5% | 532.5 | 25.5% | -0.84 | 20.65 | 19.55 | 21.75 | — |
| — | 1.36 | 1.61 | 1.49 | +0.14 | 25.7% | 535 | — | — | 23.05 | 21.80 | 24.30 | — |
| — | 1.05 | 1.34 | 1.20 | — | — | 537.5 | 25.9% | -0.89 | 25.15 | 23.95 | 26.35 | — |
| — | 0.87 | 1.10 | 0.98 | +0.10 | 26.1% | 540 | 26.1% | -0.91 | 27.48 | 26.35 | 28.60 | — |
| — | 0.33 | 0.80 | 0.56 | +0.08 | 26.4% | 542.5 | 26.4% | -0.93 | 29.68 | 28.20 | 31.15 | — |
| — | 0.54 | 0.63 | 0.58 | +0.07 | 26.6% | 545 | 26.6% | -0.94 | 32.17 | 30.90 | 33.45 | — |
| — | 0.43 | 0.56 | 0.49 | +0.06 | 27.0% | 547.5 | 27.0% | -0.96 | 34.73 | 33.00 | 36.45 | — |
| — | 0.36 | 0.43 | 0.40 | +0.05 | 27.3% | 550 | 27.3% | -0.97 | 37.05 | 35.45 | 38.65 | — |
| — | 0.29 | 0.44 | 0.36 | +0.04 | 27.7% | 552.5 | 27.7% | -0.98 | 39.80 | 38.05 | 41.55 | — |
| — | 0.22 | 0.36 | 0.29 | +0.03 | 28.1% | 555 | 28.1% | -0.98 | 42.38 | 40.70 | 44.05 | — |
| — | 0.06 | 0.32 | 0.19 | +0.03 | 28.6% | 557.5 | 28.6% | -0.99 | 44.65 | 42.95 | 46.35 | — |
| — | 0.17 | 0.25 | 0.21 | +0.02 | 29.0% | 560 | — | — | 47.05 | 45.45 | 48.65 | — |
| — | 0.10 | 0.19 | 0.14 | — | — | 565 | — | — | 52.20 | 50.75 | 53.65 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 31.0% | 570 | — | — | 57.12 | 55.70 | 58.55 | — |
| — | — | — | — | +0.01 | 32.0% | 575 | — | — | — | — | — | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 580 | — | — | 67.17 | 65.70 | 68.65 | — |
| — | — | — | — | — | — | 585 | — | — | — | — | — | — |
| — | 0.03 | 0.10 | 0.07 | — | — | 590 | — | — | 77.03 | 75.45 | 78.60 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 600 | — | — | 87.38 | 85.75 | 89.00 | — |
| — | — | 0.08 | — | — | — | 610 | — | — | 97.22 | 95.45 | 99.00 | — |
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.