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 | |
| — | 98.50 | 101.80 | 100.15 | +0.97 | 41.3% | 415 | 41.3% | -0.03 | 0.63 | 0.54 | 0.72 | — |
| 5 | 93.65 | 96.95 | 95.30 | +0.97 | 40.6% | 420 | 40.6% | -0.03 | 0.79 | 0.58 | 0.99 | — |
| 7 | 88.90 | 92.10 | 90.50 | +0.96 | 39.9% | 425 | 39.9% | -0.04 | 0.93 | 0.78 | 1.08 | 137 |
| 69 | 84.75 | 87.25 | 86.00 | +0.95 | 39.3% | 430 | 39.3% | -0.05 | 1.08 | 0.93 | 1.23 | 213 |
| — | 65.30 | 68.05 | 66.67 | +0.91 | 37.0% | 450 | 37.0% | -0.09 | 2.19 | 2.00 | 2.39 | — |
| — | 61.15 | 63.50 | 62.33 | +0.89 | 36.5% | 455 | 36.5% | -0.11 | 2.63 | 2.37 | 2.90 | — |
| — | 56.65 | 59.25 | 57.95 | +0.88 | 36.1% | 460 | 36.1% | -0.12 | 3.13 | 2.86 | 3.40 | — |
| — | 52.00 | 55.10 | 53.55 | +0.86 | 35.7% | 465 | 35.7% | -0.14 | 3.77 | 3.40 | 4.15 | — |
| — | 48.10 | 50.95 | 49.52 | +0.83 | 35.3% | 470 | 35.3% | -0.17 | 4.60 | 4.25 | 4.95 | — |
| — | 44.35 | 47.00 | 45.67 | +0.80 | 35.0% | 475 | 35.0% | -0.19 | 5.70 | 5.45 | 5.95 | — |
| — | 40.10 | 43.10 | 41.60 | +0.78 | 34.6% | 480 | 34.6% | -0.22 | 6.70 | 6.35 | 7.05 | — |
| — | 36.60 | 39.25 | 37.92 | +0.75 | 34.4% | 485 | 34.4% | -0.25 | 8.03 | 7.70 | 8.35 | — |
| — | 32.95 | 35.70 | 34.33 | +0.71 | 34.1% | 490 | 34.1% | -0.29 | 9.53 | 9.15 | 9.90 | — |
| — | 29.95 | 32.30 | 31.12 | +0.68 | 33.9% | 495 | 33.9% | -0.33 | 10.95 | 10.50 | 11.40 | — |
| — | 26.75 | 29.05 | 27.90 | +0.64 | 33.7% | 500 | 33.7% | -0.36 | 13.00 | 12.50 | 13.50 | — |
| — | 24.00 | 26.05 | 25.02 | +0.60 | 33.5% | 505 | 33.5% | -0.40 | 14.88 | 14.35 | 15.40 | — |
| — | 21.10 | 22.55 | 21.82 | +0.56 | 33.3% | 510 | 33.3% | -0.45 | 16.60 | 15.60 | 17.60 | — |
| — | 18.60 | 20.00 | 19.30 | +0.51 | 33.2% | 515 | 33.2% | -0.49 | 19.80 | 18.95 | 20.65 | — |
| — | 16.40 | 17.55 | 16.98 | +0.48 | 33.1% | 520 | 33.1% | -0.53 | 21.90 | 20.70 | 23.10 | — |
| — | 14.30 | 15.00 | 14.65 | +0.43 | 33.0% | 525 | 33.0% | -0.57 | 24.68 | 23.55 | 25.80 | — |
| — | 12.15 | 13.45 | 12.80 | +0.39 | 32.9% | 530 | 32.9% | -0.61 | 27.75 | 26.65 | 28.85 | — |
| — | 10.30 | 11.55 | 10.93 | +0.36 | 32.9% | 535 | 32.9% | -0.65 | 31.02 | 29.90 | 32.15 | — |
| — | 9.10 | 9.95 | 9.53 | +0.32 | 32.8% | 540 | 32.8% | -0.69 | 34.50 | 33.40 | 35.60 | — |
| — | 7.55 | 9.10 | 8.32 | +0.28 | 32.8% | 545 | 32.8% | -0.73 | 38.10 | 37.05 | 39.15 | — |
| — | 6.50 | 7.80 | 7.15 | +0.25 | 32.8% | 550 | 32.8% | -0.76 | 42.12 | 41.00 | 43.25 | — |
| — | 5.20 | 6.30 | 5.75 | +0.22 | 32.8% | 555 | 32.8% | -0.79 | 45.60 | 44.25 | 46.95 | — |
| — | 4.45 | 5.10 | 4.78 | +0.19 | 32.8% | 560 | 32.8% | -0.82 | 49.75 | 48.35 | 51.15 | — |
| — | 3.45 | 4.70 | 4.08 | +0.17 | 32.8% | 565 | 32.8% | -0.85 | 54.05 | 52.65 | 55.45 | — |
| — | 3.25 | 3.90 | 3.58 | +0.15 | 32.9% | 570 | 32.9% | -0.87 | 58.70 | 57.10 | 60.30 | — |
| — | — | — | — | +0.13 | 32.9% | 575 | 32.9% | -0.89 | — | — | — | — |
| — | 2.26 | 2.50 | 2.38 | +0.11 | 33.0% | 580 | 33.0% | -0.91 | 67.83 | 66.20 | 69.45 | — |
| — | — | — | — | +0.09 | 33.1% | 585 | 33.1% | -0.93 | — | — | — | — |
| — | 1.45 | 1.97 | 1.71 | +0.08 | 33.2% | 590 | 33.2% | -0.94 | 77.35 | 76.00 | 78.70 | — |
| — | 1.12 | 1.21 | 1.17 | +0.06 | 33.4% | 600 | 33.4% | -0.97 | 87.08 | 85.15 | 89.00 | — |
| — | 0.75 | 0.96 | 0.85 | +0.04 | 33.7% | 610 | 33.7% | -0.99 | 97.03 | 95.10 | 98.95 | — |
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.