Spot 510.73
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.10 | 107.70 | 103.40 | +0.97 | 40.7% | 410 | 40.7% | -0.03 | — | — | 7.20 | — |
| — | 94.20 | 102.80 | 98.50 | +0.97 | 40.0% | 415 | 40.0% | -0.03 | — | — | 5.90 | — |
| — | 89.20 | 97.90 | 93.55 | +0.96 | 39.3% | 420 | 39.3% | -0.04 | — | — | 5.90 | — |
| — | 84.10 | 92.60 | 88.35 | +0.96 | 38.5% | 425 | 38.5% | -0.04 | — | — | 5.10 | — |
| — | 79.50 | 88.10 | 83.80 | +0.95 | 37.9% | 430 | 37.9% | -0.05 | — | — | 6.70 | — |
| — | 74.60 | 83.20 | 78.90 | +0.94 | 37.2% | 435 | 37.2% | -0.06 | — | — | 6.30 | — |
| — | 69.70 | 78.40 | 74.05 | +0.93 | 36.5% | 440 | 36.5% | -0.07 | — | — | 7.40 | — |
| — | 65.00 | 73.60 | 69.30 | +0.92 | 35.9% | 445 | 35.9% | -0.08 | — | — | 6.30 | — |
| — | 60.30 | 68.90 | 64.60 | +0.90 | 35.3% | 450 | 35.3% | -0.10 | — | — | 6.90 | — |
| — | 56.00 | 64.30 | 60.15 | +0.89 | 34.7% | 455 | 34.7% | -0.11 | — | — | 6.90 | — |
| — | 51.00 | 59.90 | 55.45 | +0.87 | 34.2% | 460 | 34.2% | -0.13 | — | — | 7.50 | — |
| — | 47.00 | 55.50 | 51.25 | +0.85 | 33.6% | 465 | 33.6% | -0.15 | 3.92 | 0.15 | 7.70 | — |
| — | 42.50 | 51.10 | 46.80 | +0.83 | 33.1% | 470 | 33.1% | -0.18 | 3.35 | 0.70 | 6.00 | — |
| — | 38.00 | 46.80 | 42.40 | +0.80 | 32.7% | 475 | 32.7% | -0.20 | 5.00 | 1.00 | 9.00 | — |
| — | 34.20 | 43.00 | 38.60 | +0.77 | 32.2% | 480 | 32.2% | -0.23 | 5.85 | 2.00 | 9.70 | — |
| — | 30.80 | 39.50 | 35.15 | +0.74 | 31.8% | 485 | 31.8% | -0.26 | 7.20 | 3.60 | 10.80 | — |
| — | 27.00 | 36.20 | 31.60 | +0.70 | 31.5% | 490 | 31.5% | -0.30 | 8.05 | 4.00 | 12.10 | — |
| — | 24.00 | 32.00 | 28.00 | +0.67 | 31.1% | 495 | 31.1% | -0.34 | 10.00 | 6.40 | 13.60 | — |
| — | 20.30 | 28.70 | 24.50 | +0.63 | 30.8% | 500 | 30.8% | -0.38 | 11.80 | 9.50 | 14.10 | — |
| — | 18.80 | 25.70 | 22.25 | +0.58 | 30.5% | 505 | 30.5% | -0.42 | 13.20 | 10.20 | 16.20 | — |
| — | 15.30 | 22.90 | 19.10 | +0.54 | 30.3% | 510 | 30.3% | -0.46 | 15.45 | 12.30 | 18.60 | — |
| — | 12.80 | 20.20 | 16.50 | +0.50 | 30.1% | 515 | 30.1% | -0.51 | 17.85 | 14.80 | 20.90 | — |
| — | 12.00 | 16.70 | 14.35 | +0.45 | 29.9% | 520 | 29.9% | -0.55 | 21.05 | 17.00 | 25.10 | — |
| — | 8.30 | 15.60 | 11.95 | +0.41 | 29.7% | 525 | 29.7% | -0.60 | 24.05 | 20.00 | 28.10 | — |
| — | 8.00 | 12.70 | 10.35 | +0.37 | 29.6% | 530 | 29.6% | -0.64 | 27.15 | 23.00 | 31.30 | — |
| — | 4.80 | 12.10 | 8.45 | +0.33 | 29.5% | 535 | 29.5% | -0.68 | 30.85 | 26.90 | 34.80 | — |
| — | 3.00 | 10.70 | 6.85 | +0.29 | 29.5% | 540 | 29.5% | -0.72 | 34.10 | 30.00 | 38.20 | — |
| — | 2.90 | 9.40 | 6.15 | +0.26 | 29.4% | 545 | 29.4% | -0.76 | 38.00 | 34.00 | 42.00 | — |
| — | 0.80 | 8.90 | 4.85 | +0.22 | 29.4% | 550 | 29.4% | -0.79 | 42.05 | 38.00 | 46.10 | — |
| — | 0.10 | 8.50 | 4.30 | +0.19 | 29.5% | 555 | 29.5% | -0.82 | 46.40 | 42.10 | 50.70 | — |
| — | — | 8.10 | — | +0.17 | 29.5% | 560 | 29.5% | -0.85 | 51.35 | 47.40 | 55.30 | — |
| — | 0.40 | 7.90 | 4.15 | +0.14 | 29.6% | 565 | 29.6% | -0.88 | 55.05 | 51.00 | 59.10 | — |
| — | — | 7.80 | — | +0.12 | 29.8% | 570 | 29.8% | -0.90 | 59.95 | 56.00 | 63.90 | — |
| — | — | 7.50 | — | +0.11 | 29.9% | 575 | 29.9% | -0.92 | 64.35 | 60.10 | 68.60 | — |
| — | — | 6.70 | — | +0.09 | 30.1% | 580 | 30.1% | -0.93 | 69.25 | 65.00 | 73.50 | — |
| — | — | 7.30 | — | +0.08 | 30.3% | 585 | 30.3% | -0.95 | 74.30 | 70.00 | 78.60 | — |
| — | — | 7.20 | — | +0.06 | 30.5% | 590 | 30.5% | -0.96 | 79.25 | 75.00 | 83.50 | — |
| — | — | 7.10 | — | +0.06 | 30.8% | 595 | 30.8% | -0.97 | 84.05 | 79.80 | 88.30 | — |
| — | — | 7.10 | — | +0.05 | 31.0% | 600 | 31.0% | -0.98 | 89.20 | 85.10 | 93.30 | — |
| — | — | 7.10 | — | +0.04 | 31.3% | 605 | 31.3% | -0.99 | 94.25 | 89.70 | 98.80 | — |
| — | — | 7.00 | — | +0.03 | 31.6% | 610 | 31.6% | -1.00 | 99.25 | 94.70 | 103.80 | — |
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.