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 | 104.90 | 100.45 | +0.99 | 45.4% | 410 | 45.4% | -0.01 | — | — | 4.90 | — |
| — | 91.00 | 99.90 | 95.45 | +0.99 | 44.2% | 415 | 44.2% | -0.01 | — | — | 4.90 | — |
| — | 86.00 | 94.90 | 90.45 | +0.98 | 43.0% | 420 | 43.0% | -0.02 | — | — | 4.90 | — |
| — | 81.00 | 90.00 | 85.50 | +0.98 | 41.8% | 425 | 41.8% | -0.02 | — | — | 4.90 | — |
| — | 76.00 | 85.40 | 80.70 | +0.98 | 40.7% | 430 | 40.7% | -0.02 | — | — | 4.90 | — |
| — | 71.00 | 80.00 | 75.50 | +0.97 | 39.5% | 435 | 39.5% | -0.03 | — | — | 4.90 | — |
| — | 66.00 | 75.10 | 70.55 | +0.97 | 38.4% | 440 | 38.4% | -0.03 | — | — | 4.90 | — |
| — | 61.10 | 70.20 | 65.65 | +0.96 | 37.3% | 445 | 37.3% | -0.04 | — | — | 4.90 | — |
| — | 56.00 | 65.20 | 60.60 | +0.95 | 36.2% | 450 | 36.2% | -0.05 | — | — | 4.90 | — |
| — | 51.90 | 60.30 | 56.10 | +0.93 | 35.2% | 455 | 35.2% | -0.07 | — | — | 4.90 | — |
| — | 47.10 | 55.50 | 51.30 | +0.92 | 34.2% | 460 | 34.2% | -0.08 | — | — | 2.40 | — |
| — | 42.00 | 50.70 | 46.35 | +0.90 | 33.3% | 465 | 33.3% | -0.10 | — | — | 4.90 | — |
| — | 39.00 | 48.30 | 43.65 | +0.89 | 32.9% | 467.5 | 32.9% | -0.11 | — | — | 4.90 | — |
| — | 37.50 | 45.90 | 41.70 | +0.87 | 32.5% | 470 | 32.5% | -0.13 | — | — | 4.80 | — |
| — | 35.00 | 44.40 | 39.70 | +0.86 | 32.1% | 472.5 | 32.1% | -0.14 | 3.67 | 0.05 | 7.30 | — |
| — | 32.00 | 41.30 | 36.65 | +0.84 | 31.7% | 475 | 31.7% | -0.16 | — | — | 4.90 | — |
| — | 30.00 | 38.90 | 34.45 | +0.82 | 31.3% | 477.5 | 31.3% | -0.18 | 3.73 | 0.05 | 7.40 | — |
| — | 28.00 | 36.70 | 32.35 | +0.81 | 31.0% | 480 | 31.0% | -0.19 | — | — | 4.90 | — |
| — | 25.40 | 34.50 | 29.95 | +0.78 | 30.6% | 482.5 | 30.6% | -0.22 | 3.88 | 0.05 | 7.70 | — |
| — | 23.90 | 32.30 | 28.10 | +0.76 | 30.3% | 485 | 30.3% | -0.24 | 3.92 | 0.05 | 7.80 | — |
| — | 23.80 | 30.20 | 27.00 | +0.74 | 30.0% | 487.5 | 30.0% | -0.27 | 4.03 | 0.05 | 8.00 | — |
| — | 21.70 | 28.20 | 24.95 | +0.71 | 29.7% | 490 | 29.7% | -0.29 | 3.62 | 0.35 | 6.90 | — |
| — | 19.60 | 26.20 | 22.90 | +0.68 | 29.4% | 492.5 | 29.4% | -0.32 | 4.83 | 1.35 | 8.30 | — |
| — | 19.10 | 24.30 | 21.70 | +0.64 | 29.2% | 495 | 29.2% | -0.36 | 5.30 | 1.90 | 8.70 | — |
| — | 15.90 | 22.60 | 19.25 | +0.60 | 28.9% | 497.5 | 28.9% | -0.40 | 3.83 | 1.45 | 6.20 | — |
| — | 13.90 | 20.90 | 17.40 | +0.57 | 28.7% | 500 | 28.7% | -0.44 | 5.47 | 1.55 | 9.40 | — |
| — | 11.40 | 19.20 | 15.30 | +0.53 | 28.5% | 502.5 | 28.5% | -0.47 | 6.20 | 2.40 | 10.00 | — |
| — | 10.50 | 17.70 | 14.10 | +0.50 | 28.3% | 505 | 28.3% | -0.50 | 7.40 | 5.40 | 9.40 | — |
| — | 9.00 | 16.20 | 12.60 | +0.46 | 28.2% | 507.5 | 28.2% | -0.54 | 8.20 | 4.60 | 11.80 | — |
| — | 8.40 | 14.80 | 11.60 | +0.43 | 28.0% | 510 | 28.0% | -0.57 | 9.65 | 6.40 | 12.90 | — |
| — | 6.20 | 13.50 | 9.85 | +0.40 | 27.9% | 512.5 | 27.9% | -0.61 | 10.40 | 6.80 | 14.00 | — |
| — | 4.90 | 10.90 | 7.90 | +0.36 | 27.8% | 515 | 27.8% | -0.64 | 11.70 | 8.10 | 15.30 | — |
| — | 3.80 | 11.40 | 7.60 | +0.33 | 27.7% | 517.5 | 27.7% | -0.68 | 13.15 | 9.60 | 16.70 | — |
| — | 2.80 | 10.00 | 6.40 | +0.32 | 27.6% | 520 | 27.6% | -0.69 | 14.60 | 11.20 | 18.00 | — |
| — | 2.60 | 9.30 | 5.95 | +0.29 | 27.6% | 522.5 | 27.6% | -0.72 | 16.45 | 13.00 | 19.90 | — |
| — | 1.05 | 9.20 | 5.12 | +0.26 | 27.6% | 525 | 27.6% | -0.75 | 18.20 | 14.90 | 21.50 | — |
| — | 0.25 | 8.80 | 4.53 | +0.23 | 27.5% | 527.5 | 27.5% | -0.78 | 19.90 | 16.80 | 23.00 | — |
| — | 0.05 | 6.10 | 3.08 | +0.21 | 27.5% | 530 | 27.5% | -0.80 | 21.80 | 18.60 | 25.00 | — |
| — | 1.35 | 3.50 | 2.42 | +0.16 | 27.6% | 535 | 27.6% | -0.85 | 26.95 | 22.90 | 31.00 | — |
| — | — | 4.90 | — | +0.13 | 27.7% | 540 | 27.7% | -0.89 | 31.50 | 27.10 | 35.90 | — |
| — | — | 4.90 | — | +0.10 | 27.9% | 545 | 27.9% | -0.92 | 35.85 | 31.70 | 40.00 | — |
| — | — | 2.60 | — | +0.07 | 28.2% | 550 | 28.2% | -0.94 | 40.70 | 36.40 | 45.00 | — |
| — | — | 4.90 | — | +0.06 | 28.5% | 555 | 28.5% | -0.96 | 45.60 | 41.20 | 50.00 | — |
| — | — | 4.90 | — | +0.04 | 28.8% | 560 | 28.8% | -0.98 | 50.55 | 46.10 | 55.00 | — |
| — | — | 4.90 | — | +0.03 | 29.2% | 565 | 29.2% | -0.99 | 55.45 | 50.90 | 60.00 | — |
| — | — | 4.90 | — | +0.02 | 29.7% | 570 | 29.7% | -1.00 | 60.45 | 55.90 | 65.00 | — |
| — | — | 2.90 | — | +0.02 | 30.2% | 575 | 30.2% | -1.00 | 65.35 | 60.80 | 69.90 | — |
| — | — | 4.90 | — | +0.01 | 30.7% | 580 | 30.7% | -1.00 | 70.35 | 65.80 | 74.90 | — |
| — | — | 4.90 | — | +0.01 | 31.3% | 585 | 31.3% | -1.00 | 75.10 | 70.20 | 80.00 | — |
| — | — | 4.90 | — | +0.01 | 31.9% | 590 | 31.9% | -1.00 | 80.15 | 75.30 | 85.00 | — |
| — | — | 4.90 | — | +0.01 | 32.5% | 595 | 32.5% | -1.00 | 85.10 | 80.20 | 90.00 | — |
| — | — | 4.90 | — | +0.01 | 33.2% | 600 | 33.2% | -1.00 | 90.20 | 85.40 | 95.00 | — |
| — | — | 4.90 | — | +0.00 | 33.8% | 605 | 33.8% | -1.00 | 95.10 | 90.20 | 100.00 | — |
| — | — | 4.90 | — | +0.00 | 34.5% | 610 | 34.5% | -1.00 | 100.15 | 95.30 | 105.00 | — |
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.