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 | |
| — | 97.00 | 105.50 | 101.25 | +1.00 | 50.5% | 410 | 50.5% | -0.00 | — | — | 6.80 | — |
| — | 92.00 | 100.50 | 96.25 | +1.00 | 49.4% | 415 | 49.4% | -0.00 | — | — | 2.50 | — |
| — | 87.10 | 95.60 | 91.35 | +1.00 | 48.2% | 420 | 48.2% | -0.00 | — | — | 6.80 | — |
| — | 82.10 | 90.60 | 86.35 | +1.00 | 47.1% | 425 | 47.1% | -0.00 | — | — | 6.80 | — |
| — | 77.10 | 85.60 | 81.35 | +1.00 | 45.9% | 430 | 45.9% | -0.00 | — | — | 3.40 | — |
| — | 72.10 | 80.60 | 76.35 | +1.00 | 44.8% | 435 | 44.8% | -0.00 | — | — | 5.80 | — |
| — | 67.00 | 75.60 | 71.30 | +1.00 | 43.7% | 440 | 43.7% | -0.00 | — | — | 3.40 | — |
| — | 62.00 | 70.60 | 66.30 | +1.00 | 42.7% | 445 | 42.7% | -0.00 | — | — | 6.20 | — |
| — | 57.00 | 65.60 | 61.30 | +1.00 | 41.7% | 450 | 41.7% | -0.00 | — | — | 2.10 | — |
| — | 52.30 | 60.50 | 56.40 | +1.00 | 40.7% | 455 | 40.7% | -0.00 | — | — | 1.60 | — |
| — | 47.10 | 55.50 | 51.30 | +0.99 | 39.7% | 460 | 39.7% | -0.01 | — | — | 2.05 | — |
| — | 42.00 | 50.70 | 46.35 | +0.99 | 38.8% | 465 | 38.8% | -0.01 | — | — | 6.80 | — |
| — | 37.20 | 45.60 | 41.40 | +0.98 | 37.9% | 470 | 37.9% | -0.02 | — | — | 6.90 | — |
| — | 32.50 | 40.80 | 36.65 | +0.97 | 37.1% | 475 | 37.1% | -0.03 | — | — | 1.65 | — |
| — | 27.50 | 36.00 | 31.75 | +0.95 | 36.4% | 480 | 36.4% | -0.05 | — | — | 0.95 | — |
| — | 23.00 | 31.30 | 27.15 | +0.92 | 35.6% | 485 | 35.6% | -0.08 | — | — | 1.70 | — |
| — | 20.00 | 29.00 | 24.50 | +0.90 | 35.3% | 487.5 | 35.3% | -0.10 | — | — | 5.90 | — |
| — | 18.00 | 26.70 | 22.35 | +0.88 | 35.0% | 490 | 35.0% | -0.12 | — | — | 3.20 | — |
| — | 16.00 | 24.50 | 20.25 | +0.85 | 34.7% | 492.5 | 34.7% | -0.15 | — | — | 3.50 | — |
| — | 14.00 | 22.40 | 18.20 | +0.82 | 34.4% | 495 | 34.4% | -0.18 | 2.92 | 0.25 | 5.60 | — |
| — | 12.00 | 20.60 | 16.30 | +0.78 | 34.1% | 497.5 | 34.1% | -0.22 | 2.65 | 0.30 | 5.00 | — |
| — | 10.00 | 18.60 | 14.30 | +0.74 | 33.8% | 500 | 33.8% | -0.26 | 2.42 | 0.15 | 4.70 | — |
| — | 9.00 | 13.70 | 11.35 | +0.64 | 33.3% | 505 | 33.3% | -0.36 | — | — | 6.00 | — |
| — | 3.60 | 12.20 | 7.90 | +0.53 | 32.9% | 510 | 32.9% | -0.47 | 5.75 | 2.00 | 9.50 | — |
| — | 3.20 | 10.90 | 7.05 | +0.47 | 32.7% | 512.5 | 32.7% | -0.53 | 7.85 | 5.00 | 10.70 | — |
| — | 1.10 | 7.50 | 4.30 | +0.42 | 32.5% | 515 | 32.5% | -0.59 | 9.00 | 4.50 | 13.50 | — |
| — | 1.80 | 8.00 | 4.90 | +0.36 | 32.3% | 517.5 | 32.3% | -0.64 | 9.40 | 7.40 | 11.40 | — |
| — | 1.30 | 5.60 | 3.45 | +0.31 | 32.2% | 520 | 32.2% | -0.69 | 13.50 | 10.60 | 16.40 | — |
| — | 0.85 | 4.70 | 2.77 | +0.26 | 32.0% | 522.5 | 32.0% | -0.74 | 13.80 | 9.20 | 18.40 | — |
| — | 0.75 | 4.50 | 2.62 | +0.21 | 31.9% | 525 | 31.9% | -0.79 | 15.50 | 11.40 | 19.60 | — |
| — | 0.95 | 3.50 | 2.23 | +0.17 | 31.8% | 527.5 | 31.8% | -0.83 | 18.35 | 14.70 | 22.00 | — |
| — | 0.05 | 2.00 | 1.02 | +0.14 | 31.7% | 530 | 31.7% | -0.87 | 20.05 | 15.60 | 24.50 | — |
| — | — | 3.30 | — | +0.11 | 31.6% | 532.5 | 31.6% | -0.90 | 22.35 | 18.00 | 26.70 | — |
| — | — | 1.85 | — | +0.08 | 31.5% | 535 | 31.5% | -0.92 | 24.50 | 20.20 | 28.80 | — |
| — | — | 1.30 | — | +0.06 | 31.5% | 537.5 | 31.5% | -0.94 | 26.95 | 22.50 | 31.40 | — |
| — | 0.30 | 0.70 | 0.50 | +0.05 | 31.4% | 540 | 31.4% | -0.96 | 29.25 | 25.00 | 33.50 | — |
| — | — | 5.60 | — | +0.03 | 31.4% | 545 | 31.4% | -0.98 | 34.05 | 29.80 | 38.30 | — |
| — | — | 1.00 | — | +0.01 | 31.4% | 550 | 31.4% | -1.00 | 39.05 | 34.80 | 43.30 | — |
| — | — | 3.30 | — | +0.01 | 31.5% | 555 | 31.5% | -1.00 | 44.00 | 39.80 | 48.20 | — |
| — | — | 6.80 | — | +0.00 | 31.6% | 560 | 31.6% | -1.00 | 49.00 | 44.80 | 53.20 | — |
| — | — | 6.80 | — | +0.00 | 31.7% | 565 | 31.7% | -1.00 | 54.00 | 49.80 | 58.20 | — |
| — | — | 6.80 | — | +0.00 | 31.9% | 570 | 31.9% | -1.00 | 59.00 | 54.80 | 63.20 | — |
| — | — | 3.00 | — | +0.00 | 32.2% | 575 | 32.2% | -1.00 | 64.00 | 59.80 | 68.20 | — |
| — | — | 2.50 | — | +0.00 | 32.5% | 580 | 32.5% | -1.00 | 69.00 | 64.80 | 73.20 | — |
| — | — | 6.80 | — | +0.00 | 32.9% | 585 | 32.9% | -1.00 | 74.00 | 69.80 | 78.20 | — |
| — | — | 6.80 | — | +0.00 | 33.2% | 590 | 33.2% | -1.00 | 79.00 | 74.80 | 83.20 | — |
| — | — | 5.80 | — | +0.00 | 33.7% | 595 | 33.7% | -1.00 | 84.00 | 79.80 | 88.20 | — |
| — | — | 6.20 | — | +0.00 | 34.1% | 600 | 34.1% | -1.00 | 89.00 | 84.80 | 93.20 | — |
| — | — | 5.30 | — | +0.00 | 34.6% | 605 | 34.6% | -1.00 | 94.00 | 89.80 | 98.20 | — |
| — | — | 6.80 | — | +0.00 | 35.1% | 610 | 35.1% | -1.00 | 99.00 | 94.80 | 103.20 | — |
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.