Spot 512.51
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.00 | 109.00 | 104.50 | +1.00 | 46.2% | 405 | 46.2% | -0.00 | — | — | 4.30 | — |
| — | 95.00 | 104.00 | 99.50 | +1.00 | 45.1% | 410 | 45.1% | -0.00 | — | — | 4.30 | — |
| — | 90.10 | 99.00 | 94.55 | +1.00 | 43.9% | 415 | 43.9% | -0.00 | — | — | 4.30 | — |
| — | 85.10 | 94.00 | 89.55 | +1.00 | 42.7% | 420 | 42.7% | -0.00 | — | — | 4.30 | — |
| — | 80.10 | 89.00 | 84.55 | +1.00 | 41.6% | 425 | 41.6% | -0.00 | — | — | 4.30 | — |
| — | 75.20 | 84.00 | 79.60 | +1.00 | 40.5% | 430 | 40.5% | -0.00 | — | — | 4.30 | — |
| — | 70.40 | 78.80 | 74.60 | +1.00 | 39.4% | 435 | 39.4% | -0.00 | — | — | 4.30 | — |
| — | 65.40 | 73.80 | 69.60 | +1.00 | 38.4% | 440 | 38.4% | -0.00 | — | — | 4.30 | — |
| — | 60.00 | 69.00 | 64.50 | +1.00 | 37.4% | 445 | 37.4% | -0.00 | — | — | 0.60 | — |
| — | 55.30 | 64.00 | 59.65 | +0.99 | 36.4% | 450 | 36.4% | -0.01 | — | — | 0.70 | — |
| — | 50.20 | 59.20 | 54.70 | +0.99 | 35.5% | 455 | 35.5% | -0.01 | — | — | 0.60 | — |
| — | 45.40 | 54.20 | 49.80 | +0.98 | 34.7% | 460 | 34.7% | -0.02 | — | — | 0.90 | — |
| — | 40.50 | 49.40 | 44.95 | +0.98 | 33.9% | 465 | 33.9% | -0.02 | — | — | 1.00 | — |
| — | 38.40 | 46.80 | 42.60 | +0.97 | 33.5% | 467.5 | 33.5% | -0.03 | — | — | 4.60 | — |
| — | 35.80 | 44.60 | 40.20 | — | — | 470 | — | — | — | — | 3.20 | — |
| — | 35.20 | 42.00 | 38.60 | +0.96 | 32.8% | 472.5 | — | — | — | — | 4.80 | — |
| — | 34.10 | 39.70 | 36.90 | — | — | 475 | — | — | — | — | 3.70 | — |
| — | 30.80 | 37.50 | 34.15 | — | — | 477.5 | — | — | — | — | 4.90 | — |
| — | 29.10 | 35.00 | 32.05 | — | — | 480 | 31.8% | -0.07 | — | — | 4.90 | — |
| — | 27.50 | 32.80 | 30.15 | +0.91 | 31.5% | 482.5 | 31.5% | -0.09 | — | — | 4.90 | — |
| — | 23.70 | 30.70 | 27.20 | +0.89 | 31.2% | 485 | 31.2% | -0.11 | — | — | 4.90 | — |
| — | 22.40 | 28.40 | 25.40 | +0.87 | 30.9% | 487.5 | 30.9% | -0.13 | 2.48 | 0.05 | 4.90 | — |
| — | 20.20 | 26.00 | 23.10 | +0.85 | 30.7% | 490 | 30.7% | -0.15 | 3.48 | 0.55 | 6.40 | — |
| — | 18.10 | 24.00 | 21.05 | +0.82 | 30.4% | 492.5 | 30.4% | -0.18 | 2.88 | 0.85 | 4.90 | — |
| — | 15.50 | 22.00 | 18.75 | +0.79 | 30.2% | 495 | 30.2% | -0.21 | 3.62 | 0.05 | 7.20 | — |
| — | 14.90 | 20.00 | 17.45 | +0.76 | 30.0% | 497.5 | 30.0% | -0.24 | 4.10 | 1.90 | 6.30 | — |
| — | 11.80 | 18.70 | 15.25 | +0.73 | 29.8% | 500 | 29.8% | -0.27 | 4.80 | 1.30 | 8.30 | — |
| — | 11.30 | 16.00 | 13.65 | +0.64 | 29.6% | 502.5 | 29.6% | -0.36 | 5.70 | 2.50 | 8.90 | — |
| — | 9.50 | 14.20 | 11.85 | +0.60 | 29.4% | 505 | 29.4% | -0.41 | 6.80 | 4.10 | 9.50 | — |
| — | 7.70 | 13.80 | 10.75 | +0.55 | 29.3% | 507.5 | 29.3% | -0.45 | 6.95 | 3.60 | 10.30 | — |
| — | 6.00 | 12.00 | 9.00 | +0.51 | 29.1% | 510 | 29.1% | -0.50 | 7.80 | 4.50 | 11.10 | — |
| — | 4.50 | 11.00 | 7.75 | +0.52 | 29.0% | 512.5 | 29.0% | -0.48 | 9.20 | 6.20 | 12.20 | — |
| — | 4.50 | 9.70 | 7.10 | +0.42 | 28.9% | 515 | 28.9% | -0.53 | 10.35 | 7.20 | 13.50 | — |
| — | 3.30 | 7.80 | 5.55 | +0.43 | 28.8% | 517.5 | 28.8% | -0.58 | 12.30 | 9.70 | 14.90 | — |
| — | 3.30 | 6.50 | 4.90 | +0.33 | 28.7% | 520 | 28.7% | -0.62 | 14.00 | 11.50 | 16.50 | — |
| — | 0.55 | 8.20 | 4.38 | +0.34 | 28.7% | 522.5 | 28.7% | -0.66 | 15.10 | 12.20 | 18.00 | — |
| — | 1.15 | 5.40 | 3.27 | +0.30 | 28.6% | 525 | 28.6% | -0.70 | 17.25 | 13.90 | 20.60 | — |
| — | 0.20 | 4.80 | 2.50 | +0.22 | 28.6% | 527.5 | 28.6% | -0.74 | 19.10 | 16.00 | 22.20 | — |
| — | 0.95 | 3.30 | 2.12 | +0.19 | 28.6% | 530 | 28.6% | -0.78 | 22.25 | 18.10 | 26.40 | — |
| — | — | 4.00 | — | +0.17 | 28.7% | 535 | 28.7% | -0.84 | 26.35 | 22.50 | 30.20 | — |
| — | — | 4.90 | — | +0.12 | 28.9% | 540 | 28.9% | -0.89 | 31.30 | 27.10 | 35.50 | — |
| — | — | 4.90 | — | +0.08 | 29.1% | 545 | 29.1% | -0.93 | 36.10 | 31.90 | 40.30 | — |
| — | — | 1.50 | — | +0.06 | 29.4% | 550 | 29.4% | -0.95 | 40.95 | 36.50 | 45.40 | — |
| — | — | 4.90 | — | +0.04 | 29.7% | 555 | 29.7% | -0.97 | 45.95 | 41.50 | 50.40 | — |
| — | — | 4.50 | — | +0.03 | 30.1% | 560 | 30.1% | -0.99 | 50.95 | 46.50 | 55.40 | 0 |
| — | — | 4.40 | — | +0.02 | 30.6% | 565 | 30.6% | -1.00 | 55.95 | 51.50 | 60.40 | — |
| — | — | 4.30 | — | +0.01 | 31.0% | 570 | 31.0% | -1.00 | 60.95 | 56.50 | 65.40 | — |
| — | — | 2.90 | — | +0.01 | 31.5% | 575 | 31.5% | -1.00 | 65.90 | 61.50 | 70.30 | — |
| — | — | 4.30 | — | +0.00 | 32.0% | 580 | 32.0% | -1.00 | 70.90 | 66.50 | 75.30 | — |
| — | — | 4.30 | — | +0.00 | 32.5% | 585 | 32.5% | -1.00 | 75.95 | 71.50 | 80.40 | — |
| — | — | 4.30 | — | +0.00 | 33.1% | 590 | 33.1% | -1.00 | 81.00 | 76.50 | 85.50 | — |
| — | — | 4.30 | — | +0.00 | 33.6% | 595 | 33.6% | -1.00 | 86.00 | 81.50 | 90.50 | — |
| — | — | 4.30 | — | +0.00 | 34.2% | 600 | 34.2% | -1.00 | 90.90 | 86.50 | 95.30 | — |
| — | — | 4.30 | — | +0.00 | 34.8% | 605 | 34.8% | -1.00 | 95.95 | 91.50 | 100.40 | — |
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.