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 | |
| — | 97.70 | 106.00 | 101.85 | +1.00 | 50.1% | 410 | 50.1% | -0.00 | — | — | 5.70 | — |
| — | 92.60 | 101.00 | 96.80 | +0.99 | 48.8% | 415 | 48.8% | -0.01 | — | — | 5.70 | — |
| — | 87.60 | 96.00 | 91.80 | +0.99 | 47.6% | 420 | 47.6% | -0.01 | — | — | 5.50 | — |
| — | 82.40 | 91.00 | 86.70 | +0.99 | 46.3% | 425 | 46.3% | -0.01 | — | — | 6.90 | — |
| — | 77.60 | 85.80 | 81.70 | +0.99 | 45.0% | 430 | 45.0% | -0.01 | — | — | 6.90 | — |
| — | 72.70 | 81.20 | 76.95 | +0.99 | 43.8% | 435 | 43.8% | -0.01 | — | — | 6.90 | — |
| — | 67.70 | 76.20 | 71.95 | +0.98 | 42.6% | 440 | 42.6% | -0.02 | — | — | 6.90 | — |
| — | 62.80 | 71.30 | 67.05 | +0.98 | 41.5% | 445 | 41.5% | -0.02 | — | — | 5.70 | — |
| — | 57.80 | 66.30 | 62.05 | +0.97 | 40.3% | 450 | 40.3% | -0.03 | — | — | 5.80 | — |
| — | 53.00 | 61.40 | 57.20 | +0.96 | 39.2% | 455 | 39.2% | -0.04 | — | — | 7.00 | — |
| — | 48.00 | 56.50 | 52.25 | +0.95 | 38.2% | 460 | 38.2% | -0.05 | — | — | 5.90 | — |
| — | 43.10 | 51.60 | 47.35 | +0.93 | 37.2% | 465 | 37.2% | -0.07 | — | — | 7.10 | — |
| — | 38.30 | 46.60 | 42.45 | +0.92 | 36.3% | 470 | 36.3% | -0.09 | — | — | 6.00 | — |
| — | 34.00 | 42.00 | 38.00 | +0.89 | 35.4% | 475 | 35.4% | -0.11 | — | — | 6.60 | — |
| — | 29.00 | 37.40 | 33.20 | +0.86 | 34.5% | 480 | 34.5% | -0.14 | — | — | 7.50 | — |
| — | 25.00 | 32.90 | 28.95 | +0.82 | 33.8% | 485 | 33.8% | -0.18 | — | — | 7.70 | — |
| — | 23.00 | 30.80 | 26.90 | +0.80 | 33.4% | 487.5 | 33.4% | -0.20 | — | — | 7.90 | — |
| — | 21.00 | 28.80 | 24.90 | +0.78 | 33.0% | 490 | 33.0% | -0.22 | 3.00 | 1.80 | 4.20 | — |
| — | 19.00 | 26.80 | 22.90 | +0.76 | 32.7% | 492.5 | 32.7% | -0.25 | 4.55 | 0.80 | 8.30 | 0 |
| 1 | 17.00 | 24.90 | 20.95 | +0.73 | 32.4% | 495 | 32.4% | -0.27 | 4.05 | 2.10 | 6.00 | 1 |
| — | 15.10 | 22.40 | 18.75 | +0.70 | 32.1% | 497.5 | 32.1% | -0.30 | 5.75 | 2.60 | 8.90 | — |
| — | 13.00 | 21.40 | 17.20 | +0.67 | 31.8% | 500 | 31.8% | -0.33 | 6.45 | 3.90 | 9.00 | — |
| — | 10.00 | 17.40 | 13.70 | +0.60 | 31.2% | 505 | 31.2% | -0.40 | 7.25 | 4.60 | 9.90 | — |
| 0 | 7.20 | 14.90 | 11.05 | +0.53 | 30.8% | 510 | 30.8% | -0.47 | 9.30 | 5.50 | 13.10 | — |
| — | 5.30 | 13.00 | 9.15 | +0.46 | 30.4% | 515 | 30.4% | -0.55 | 12.65 | 8.80 | 16.50 | — |
| — | 5.40 | 9.00 | 7.20 | +0.38 | 30.0% | 520 | 30.0% | -0.62 | 15.35 | 11.90 | 18.80 | — |
| — | 3.70 | 7.00 | 5.35 | +0.31 | 29.7% | 525 | 29.7% | -0.69 | 19.50 | 16.70 | 22.30 | — |
| — | 0.60 | 8.80 | 4.70 | +0.28 | 29.6% | 527.5 | 29.6% | -0.72 | 19.40 | 16.00 | 22.80 | — |
| — | 1.85 | 6.00 | 3.92 | +0.25 | 29.5% | 530 | 29.5% | -0.75 | 22.50 | 18.90 | 26.10 | — |
| — | — | 7.10 | — | +0.19 | 29.4% | 535 | 29.4% | -0.81 | 25.10 | 22.00 | 28.20 | — |
| — | — | 7.70 | — | +0.17 | 29.3% | 537.5 | 29.3% | -0.84 | 28.20 | 24.00 | 32.40 | — |
| — | — | 7.60 | — | +0.15 | 29.2% | 540 | 29.2% | -0.86 | 30.35 | 26.00 | 34.70 | — |
| — | — | 6.50 | — | +0.11 | 29.2% | 545 | 29.2% | -0.90 | 34.85 | 30.40 | 39.30 | — |
| — | — | 3.20 | — | +0.08 | 29.2% | 550 | 29.2% | -0.93 | 39.20 | 35.20 | 43.20 | — |
| — | 0.30 | 4.20 | 2.25 | +0.06 | 29.2% | 555 | 29.2% | -0.96 | 44.25 | 40.00 | 48.50 | — |
| — | — | 5.90 | — | +0.04 | 29.3% | 560 | 29.3% | -0.98 | 49.20 | 44.90 | 53.50 | — |
| — | — | 7.10 | — | +0.03 | 29.4% | 565 | 29.4% | -0.99 | 54.15 | 49.90 | 58.40 | — |
| — | — | 2.20 | — | +0.02 | 29.6% | 570 | 29.6% | -1.00 | 59.15 | 54.80 | 63.50 | — |
| — | — | 7.00 | — | +0.01 | 29.8% | 575 | 29.8% | -1.00 | 64.05 | 59.80 | 68.30 | — |
| — | — | 7.00 | — | +0.01 | 30.1% | 580 | 30.1% | -1.00 | 69.05 | 64.80 | 73.30 | — |
| — | — | 5.60 | — | +0.01 | 30.4% | 585 | 30.4% | -1.00 | 74.00 | 69.80 | 78.20 | — |
| — | — | 6.90 | — | +0.00 | 30.7% | 590 | 30.7% | -1.00 | 79.05 | 74.80 | 83.30 | — |
| — | — | 5.80 | — | +0.00 | 31.0% | 595 | 31.0% | -1.00 | 84.05 | 79.80 | 88.30 | — |
| — | — | 5.60 | — | +0.00 | 31.4% | 600 | 31.4% | -1.00 | 88.95 | 84.80 | 93.10 | — |
| — | — | 6.90 | — | +0.00 | 31.8% | 605 | 31.8% | -1.00 | 94.20 | 90.10 | 98.30 | — |
| — | — | 5.50 | — | +0.00 | 32.2% | 610 | 32.2% | -1.00 | 99.00 | 94.70 | 103.30 | — |
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.