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 | |
| — | 97.10 | 106.20 | 101.65 | +0.97 | 40.1% | 410 | 40.1% | -0.03 | — | — | 4.90 | — |
| — | 93.00 | 101.40 | 97.20 | +0.97 | 39.6% | 415 | 39.6% | -0.03 | — | — | 4.90 | — |
| — | 88.00 | 96.50 | 92.25 | +0.96 | 39.1% | 420 | 39.1% | -0.04 | — | — | 4.90 | — |
| — | 83.00 | 91.80 | 87.40 | +0.95 | 38.6% | 425 | 38.6% | -0.05 | — | — | 4.90 | — |
| — | 78.00 | 87.00 | 82.50 | +0.94 | 38.1% | 430 | 38.1% | -0.06 | — | — | 4.90 | — |
| — | 73.90 | 82.30 | 78.10 | +0.93 | 37.6% | 435 | 37.6% | -0.07 | — | — | 4.90 | — |
| — | 69.00 | 77.70 | 73.35 | +0.92 | 37.1% | 440 | 37.1% | -0.08 | — | — | 4.90 | — |
| — | 64.00 | 73.10 | 68.55 | +0.91 | 36.7% | 445 | 36.7% | -0.09 | 3.98 | 0.05 | 7.90 | — |
| — | 60.00 | 68.50 | 64.25 | +0.89 | 36.2% | 450 | 36.2% | -0.11 | 4.08 | 0.05 | 8.10 | — |
| — | 57.70 | 64.00 | 60.85 | +0.87 | 35.8% | 455 | 35.8% | -0.13 | 4.17 | 0.05 | 8.30 | — |
| — | 53.20 | 59.60 | 56.40 | +0.85 | 35.4% | 460 | 35.4% | -0.15 | 3.85 | 2.60 | 5.10 | — |
| — | 49.00 | 55.30 | 52.15 | +0.82 | 35.0% | 465 | 35.0% | -0.18 | 4.62 | 0.35 | 8.90 | — |
| — | 44.70 | 51.20 | 47.95 | +0.79 | 34.7% | 470 | 34.7% | -0.21 | 5.70 | 2.10 | 9.30 | — |
| — | 40.70 | 47.10 | 43.90 | +0.76 | 34.4% | 475 | 34.4% | -0.24 | 6.08 | 2.15 | 10.00 | — |
| — | 36.70 | 43.30 | 40.00 | +0.73 | 34.1% | 480 | 34.1% | -0.27 | 7.20 | 3.20 | 11.20 | 3 |
| — | 31.10 | 39.60 | 35.35 | +0.69 | 33.8% | 485 | 33.8% | -0.31 | 9.75 | 6.50 | 13.00 | — |
| — | 27.70 | 36.10 | 31.90 | +0.66 | 33.5% | 490 | 33.5% | -0.35 | 9.95 | 6.00 | 13.90 | — |
| — | 25.00 | 32.80 | 28.90 | +0.62 | 33.3% | 495 | 33.3% | -0.39 | 11.20 | 7.60 | 14.80 | — |
| — | 22.70 | 29.70 | 26.20 | +0.56 | 33.1% | 500 | 33.1% | -0.44 | 13.25 | 9.50 | 17.00 | — |
| — | 19.70 | 26.80 | 23.25 | +0.52 | 32.9% | 505 | 32.9% | -0.48 | 14.40 | 11.60 | 17.20 | — |
| — | 17.00 | 24.20 | 20.60 | +0.48 | 32.8% | 510 | 32.8% | -0.53 | 17.75 | 14.10 | 21.40 | — |
| — | 14.40 | 21.70 | 18.05 | +0.43 | 32.7% | 515 | 32.7% | -0.57 | 20.25 | 16.60 | 23.90 | — |
| — | 14.10 | 17.60 | 15.85 | +0.40 | 32.6% | 520 | 32.6% | -0.60 | 22.70 | 19.20 | 26.20 | — |
| — | 9.50 | 17.10 | 13.30 | +0.36 | 32.6% | 525 | 32.6% | -0.64 | 25.50 | 21.90 | 29.10 | — |
| — | 7.50 | 15.10 | 11.30 | +0.32 | 32.5% | 530 | 32.5% | -0.68 | 28.75 | 25.00 | 32.50 | — |
| — | 5.70 | 12.00 | 8.85 | +0.29 | 32.5% | 535 | 32.5% | -0.72 | 31.75 | 28.30 | 35.20 | — |
| — | 4.00 | 9.90 | 6.95 | +0.25 | 32.5% | 540 | 32.5% | -0.76 | 35.15 | 31.70 | 38.60 | — |
| — | 2.45 | 10.00 | 6.22 | +0.22 | 32.6% | 545 | 32.6% | -0.79 | 38.85 | 35.50 | 42.20 | — |
| — | 1.25 | 9.00 | 5.12 | +0.20 | 32.7% | 550 | 32.7% | -0.82 | 42.60 | 39.40 | 45.80 | — |
| — | 0.25 | 9.40 | 4.83 | +0.17 | 32.8% | 555 | 32.8% | -0.84 | 47.45 | 43.20 | 51.70 | — |
| — | 0.05 | 8.50 | 4.28 | +0.15 | 32.9% | 560 | 32.9% | -0.87 | 52.00 | 47.80 | 56.20 | — |
| — | 0.05 | 8.20 | 4.12 | +0.13 | 33.0% | 565 | 33.0% | -0.89 | 56.65 | 52.30 | 61.00 | — |
| — | 0.05 | 7.90 | 3.98 | +0.11 | 33.2% | 570 | 33.2% | -0.91 | 61.10 | 56.20 | 66.00 | — |
| — | — | 4.90 | — | +0.09 | 33.4% | 575 | 33.4% | -0.93 | 65.95 | 61.40 | 70.50 | — |
| — | 0.05 | 7.50 | 3.77 | +0.08 | 33.6% | 580 | 33.6% | -0.94 | 70.55 | 66.10 | 75.00 | — |
| — | — | 4.90 | — | +0.07 | 33.8% | 585 | 33.8% | -0.95 | 75.50 | 71.00 | 80.00 | — |
| — | — | 4.90 | — | +0.06 | 34.0% | 590 | — | — | 80.30 | 75.60 | 85.00 | — |
| — | — | 4.90 | — | +0.05 | 34.3% | 595 | 34.3% | -0.97 | 85.15 | 80.30 | 90.00 | — |
| — | — | 4.90 | — | +0.04 | 34.5% | 600 | 34.5% | -0.98 | 90.10 | 85.20 | 95.00 | — |
| — | — | 4.90 | — | +0.04 | 34.8% | 605 | 34.8% | -0.99 | 95.15 | 90.30 | 100.00 | — |
| — | — | 4.90 | — | +0.03 | 35.1% | 610 | 35.1% | -0.99 | 100.10 | 95.20 | 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.