Spot 510.14
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 96.00 | 104.60 | 100.30 | +1.00 | 43.1% | 410 | 43.1% | -0.00 | — | — | 4.90 | — |
| — | 86.00 | 94.60 | 90.30 | +1.00 | 40.5% | 420 | 40.5% | -0.00 | — | — | 4.90 | — |
| — | 76.00 | 84.60 | 80.30 | +1.00 | 37.9% | 430 | 37.9% | -0.00 | — | — | 4.90 | — |
| — | 71.00 | 79.60 | 75.30 | +1.00 | 36.6% | 435 | 36.6% | -0.00 | — | — | 4.90 | — |
| — | 66.00 | 75.30 | 70.65 | +0.99 | 35.3% | 440 | 35.3% | -0.01 | — | — | 4.90 | — |
| — | 63.50 | 69.60 | 66.55 | +0.99 | 34.1% | 445 | 34.1% | -0.01 | — | — | 4.90 | — |
| — | 58.50 | 64.60 | 61.55 | +0.99 | 32.9% | 450 | 32.9% | -0.01 | — | — | 4.90 | — |
| — | 53.50 | 59.60 | 56.55 | +0.98 | 31.9% | 455 | 31.9% | -0.02 | — | — | 4.90 | — |
| — | 46.00 | 54.60 | 50.30 | +0.97 | 31.1% | 460 | 31.1% | -0.03 | — | — | 0.05 | — |
| — | 43.60 | 49.70 | 46.65 | +0.96 | 30.4% | 465 | 30.4% | -0.04 | — | — | 0.60 | — |
| — | 38.60 | 44.70 | 41.65 | +0.94 | 29.9% | 470 | 29.9% | -0.06 | — | — | 0.70 | — |
| — | 33.70 | 39.80 | 36.75 | +0.91 | 29.5% | 475 | 29.5% | -0.09 | — | — | 4.90 | — |
| — | 28.80 | 35.00 | 31.90 | +0.87 | 29.2% | 480 | 29.2% | -0.13 | — | — | 1.95 | — |
| — | 26.40 | 32.60 | 29.50 | +0.85 | 29.1% | 482.5 | 29.1% | -0.15 | — | — | 4.90 | — |
| — | 21.50 | 30.30 | 25.90 | +0.82 | 29.0% | 485 | 29.0% | -0.18 | — | — | 4.90 | — |
| — | 21.70 | 28.00 | 24.85 | +0.79 | 28.9% | 487.5 | 28.9% | -0.21 | — | — | 4.90 | — |
| — | 19.40 | 25.70 | 22.55 | +0.76 | 28.8% | 490 | 28.8% | -0.26 | 3.17 | 0.05 | 6.30 | — |
| — | 17.10 | 23.50 | 20.30 | +0.72 | 28.7% | 492.5 | 28.7% | -0.28 | — | — | 7.40 | — |
| — | 16.80 | 21.40 | 19.10 | +0.66 | 28.6% | 495 | 28.6% | -0.34 | — | — | 4.50 | — |
| — | 12.90 | 19.30 | 16.10 | +0.62 | 28.5% | 497.5 | 28.5% | -0.38 | 2.27 | 0.25 | 4.30 | — |
| — | 10.80 | 17.40 | 14.10 | +0.58 | 28.4% | 500 | 28.4% | -0.42 | 3.75 | 2.10 | 5.40 | — |
| — | 9.00 | 15.70 | 12.35 | +0.53 | 28.3% | 502.5 | 28.3% | -0.47 | 4.17 | 0.05 | 8.30 | — |
| — | 7.20 | 14.00 | 10.60 | +0.49 | 28.2% | 505 | 28.2% | -0.52 | 4.25 | 1.40 | 7.10 | — |
| — | 5.50 | 12.40 | 8.95 | +0.44 | 28.1% | 507.5 | 28.1% | -0.56 | 5.30 | 1.50 | 9.10 | — |
| — | 6.00 | 11.30 | 8.65 | +0.40 | 28.1% | 510 | 28.1% | -0.61 | 7.20 | 4.50 | 9.90 | — |
| — | 2.85 | 10.00 | 6.42 | +0.35 | 28.1% | 512.5 | 28.1% | -0.65 | 7.40 | 3.80 | 11.00 | — |
| — | 1.70 | 9.30 | 5.50 | +0.31 | 28.1% | 515 | 28.1% | -0.69 | 8.90 | 5.30 | 12.50 | — |
| — | 0.70 | 8.90 | 4.80 | +0.27 | 28.1% | 517.5 | 28.1% | -0.73 | 10.55 | 7.10 | 14.00 | — |
| — | 0.05 | 6.50 | 3.27 | +0.23 | 28.1% | 520 | 28.1% | -0.75 | 12.30 | 8.90 | 15.70 | — |
| — | 0.05 | 5.80 | 2.92 | +0.22 | 28.1% | 522.5 | 28.1% | -0.78 | 13.95 | 10.90 | 17.00 | — |
| — | — | 4.60 | — | +0.19 | 28.2% | 525 | 28.2% | -0.82 | 16.00 | 13.00 | 19.00 | — |
| — | — | 2.85 | — | +0.16 | 28.3% | 527.5 | 28.3% | -0.85 | 18.05 | 15.10 | 21.00 | — |
| — | 0.90 | 4.90 | 2.90 | +0.14 | 28.3% | 530 | 28.3% | -0.87 | 20.20 | 17.40 | 23.00 | — |
| — | — | 5.20 | — | +0.09 | 28.5% | 535 | 28.5% | -0.91 | 24.90 | 21.80 | 28.00 | — |
| — | — | 2.70 | — | +0.06 | 28.7% | 540 | 28.7% | -0.95 | 29.50 | 26.40 | 32.60 | — |
| — | — | 4.90 | — | +0.04 | 29.0% | 545 | 29.0% | -0.97 | 34.20 | 31.10 | 37.30 | — |
| — | 0.05 | 1.05 | 0.55 | +0.03 | 29.3% | 550 | 29.3% | -0.99 | 38.95 | 35.90 | 42.00 | — |
| — | — | 4.90 | — | +0.02 | 29.6% | 555 | 29.6% | -1.00 | 43.90 | 40.80 | 47.00 | — |
| — | — | 0.95 | — | +0.01 | 30.0% | 560 | 30.0% | -1.00 | 48.85 | 45.80 | 51.90 | — |
| — | — | 4.90 | — | +0.01 | 30.4% | 565 | 30.4% | -1.00 | 53.75 | 50.70 | 56.80 | — |
| — | — | 0.90 | — | +0.00 | 30.8% | 570 | 30.8% | -1.00 | 58.75 | 55.70 | 61.80 | — |
| — | — | 4.90 | — | +0.00 | 31.3% | 575 | 31.3% | -1.00 | 63.75 | 60.70 | 66.80 | — |
| — | — | 4.90 | — | +0.00 | 31.8% | 580 | 31.8% | -1.00 | 68.75 | 65.70 | 71.80 | — |
| — | — | 4.90 | — | +0.00 | 32.9% | 590 | 32.9% | -1.00 | 78.70 | 75.70 | 81.70 | — |
| — | — | 1.30 | — | +0.00 | 34.1% | 600 | 34.1% | -1.00 | 88.70 | 85.70 | 91.70 | — |
| — | — | 4.90 | — | +0.00 | 35.4% | 610 | 35.4% | -1.00 | 100.25 | 95.70 | 104.80 | — |
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.