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 | |
| — | 97.20 | 105.60 | 101.40 | +0.98 | 38.9% | 410 | 38.9% | -0.02 | — | — | 4.90 | — |
| — | 87.50 | 95.90 | 91.70 | +0.97 | 37.9% | 420 | 37.9% | -0.03 | — | — | 4.90 | — |
| — | 77.60 | 86.50 | 82.05 | +0.96 | 37.1% | 430 | 37.1% | -0.04 | — | — | 4.90 | — |
| — | 68.60 | 77.00 | 72.80 | +0.94 | 36.3% | 440 | 36.3% | -0.06 | — | — | 4.90 | — |
| — | 59.40 | 67.80 | 63.60 | +0.92 | 35.6% | 450 | 35.6% | -0.09 | 3.42 | 0.05 | 6.80 | — |
| — | 55.00 | 63.40 | 59.20 | +0.90 | 35.3% | 455 | 35.3% | -0.11 | 3.62 | 0.05 | 7.20 | — |
| — | 50.70 | 59.10 | 54.90 | +0.88 | 35.0% | 460 | 35.0% | -0.13 | 4.38 | 0.05 | 8.70 | — |
| — | 46.50 | 54.90 | 50.70 | +0.86 | 34.7% | 465 | 34.7% | -0.15 | 4.75 | 0.40 | 9.10 | — |
| — | 42.50 | 50.90 | 46.70 | +0.83 | 34.5% | 470 | 34.5% | -0.18 | 5.50 | 1.30 | 9.70 | — |
| — | 38.30 | 47.60 | 42.95 | +0.81 | 34.3% | 475 | 34.3% | -0.21 | 6.60 | 3.90 | 9.30 | — |
| — | 37.10 | 43.40 | 40.25 | +0.78 | 34.1% | 480 | 34.1% | -0.24 | 7.20 | 3.90 | 10.50 | — |
| — | 32.30 | 39.70 | 36.00 | +0.75 | 33.9% | 485 | 33.9% | -0.27 | 9.20 | 5.20 | 13.20 | — |
| 0 | 28.80 | 35.70 | 32.25 | +0.69 | 33.8% | 490 | 33.8% | -0.31 | 9.70 | 6.50 | 12.90 | 34 |
| 10 | 25.70 | 33.00 | 29.35 | +0.67 | 33.7% | 495 | 33.7% | -0.35 | 12.50 | 9.00 | 16.00 | 32 |
| — | 23.60 | 29.90 | 26.75 | +0.62 | 33.6% | 500 | 33.6% | -0.39 | 14.50 | 12.60 | 16.40 | — |
| — | 20.70 | 26.70 | 23.70 | +0.57 | 33.5% | 505 | 33.5% | -0.44 | 16.75 | 14.10 | 19.40 | — |
| — | 17.90 | 23.70 | 20.80 | +0.52 | 33.4% | 510 | 33.4% | -0.48 | 18.25 | 16.30 | 20.20 | — |
| — | 15.30 | 22.00 | 18.65 | +0.48 | 33.4% | 515 | 33.4% | -0.52 | 20.85 | 17.70 | 24.00 | — |
| — | 12.80 | 18.70 | 15.75 | +0.44 | 33.4% | 520 | 33.4% | -0.56 | 23.60 | 20.60 | 26.60 | — |
| — | 10.50 | 16.80 | 13.65 | +0.43 | 33.4% | 525 | 33.4% | -0.60 | 26.30 | 23.10 | 29.50 | — |
| — | 10.00 | 15.80 | 12.90 | +0.39 | 33.4% | 530 | 33.4% | -0.63 | 29.30 | 26.20 | 32.40 | — |
| — | 6.60 | 13.40 | 10.00 | +0.36 | 33.5% | 535 | 33.5% | -0.67 | 33.20 | 30.60 | 35.80 | — |
| — | 5.00 | 12.90 | 8.95 | +0.32 | 33.6% | 540 | 33.6% | -0.71 | 37.30 | 33.00 | 41.60 | — |
| — | 3.10 | 12.00 | 7.55 | +0.29 | 33.7% | 545 | 33.7% | -0.74 | 41.50 | 37.00 | 46.00 | — |
| — | 2.40 | 9.10 | 5.75 | +0.26 | 33.8% | 550 | 33.8% | -0.77 | 45.50 | 41.00 | 50.00 | — |
| — | 0.95 | 9.40 | 5.17 | +0.23 | 34.0% | 555 | 34.0% | -0.80 | 49.60 | 45.10 | 54.10 | — |
| — | 0.15 | 9.00 | 4.58 | +0.20 | 34.1% | 560 | 34.1% | -0.83 | 53.55 | 49.40 | 57.70 | — |
| — | 0.05 | 8.60 | 4.33 | +0.18 | 34.3% | 565 | 34.3% | -0.85 | 58.20 | 53.70 | 62.70 | — |
| — | 0.05 | 7.60 | 3.83 | +0.16 | 34.5% | 570 | 34.5% | -0.87 | 62.70 | 58.20 | 67.20 | — |
| — | 0.05 | 8.00 | 4.03 | +0.14 | 34.8% | 575 | 34.8% | -0.89 | 67.30 | 62.70 | 71.90 | — |
| — | 0.05 | 7.80 | 3.92 | +0.12 | 35.0% | 580 | 35.0% | -0.91 | 71.80 | 67.20 | 76.40 | — |
| — | — | 4.90 | — | +0.11 | 35.3% | 585 | 35.3% | -0.91 | 76.65 | 72.00 | 81.30 | — |
| — | — | 4.90 | — | +0.09 | 35.6% | 590 | 35.6% | -0.93 | 81.50 | 77.00 | 86.00 | — |
| — | — | 4.90 | — | +0.08 | 35.9% | 595 | 35.9% | -0.94 | 86.05 | 81.10 | 91.00 | — |
| — | — | 4.90 | — | +0.07 | 36.2% | 600 | 36.2% | -0.95 | 91.05 | 86.10 | 96.00 | — |
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.