Spot 517.37
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.15 | 105.00 | 103.08 | +1.00 | 30.0% | 415 | 30.0% | -0.00 | — | — | 1.23 | — |
| — | 96.10 | 99.90 | 98.00 | — | — | 420 | — | — | — | — | 2.14 | — |
| — | 91.15 | 94.95 | 93.05 | +1.00 | 28.0% | 425 | 28.0% | -0.00 | — | — | 2.14 | — |
| — | 86.20 | 89.95 | 88.08 | — | — | 430 | 27.2% | -0.00 | — | — | 2.14 | — |
| — | 81.35 | 85.00 | 83.17 | — | — | 435 | — | — | — | — | 2.14 | — |
| — | 76.20 | 79.90 | 78.05 | — | — | 440 | 26.0% | -0.00 | — | — | 1.44 | — |
| — | 71.75 | 74.90 | 73.33 | +1.00 | 25.6% | 445 | — | — | — | — | 2.15 | — |
| — | 66.20 | 70.00 | 68.10 | — | — | 450 | — | — | — | — | 2.16 | — |
| — | 61.80 | 65.05 | 63.42 | +1.00 | 24.7% | 455 | 24.7% | -0.00 | — | — | 1.04 | — |
| — | 56.75 | 60.05 | 58.40 | +1.00 | 24.2% | 460 | 24.2% | -0.00 | 0.07 | 0.01 | 0.14 | — |
| — | 51.85 | 55.05 | 53.45 | +1.00 | 23.5% | 465 | 23.5% | -0.00 | — | — | 0.17 | — |
| — | 49.05 | 52.60 | 50.83 | +1.00 | 23.1% | 467.5 | 23.1% | -0.00 | — | — | 0.36 | — |
| — | 46.95 | 50.10 | 48.52 | +0.99 | 22.7% | 470 | 22.7% | -0.01 | — | — | 0.35 | — |
| — | 44.40 | 47.60 | 46.00 | +0.99 | 22.2% | 472.5 | 22.2% | -0.01 | — | — | 2.22 | — |
| — | 41.30 | 45.10 | 43.20 | +0.99 | 21.8% | 475 | 21.8% | -0.01 | 0.12 | 0.01 | 0.22 | — |
| — | 39.40 | 42.55 | 40.98 | — | — | 477.5 | — | — | — | — | 2.25 | — |
| — | 36.95 | 40.15 | 38.55 | — | — | 480 | — | — | 0.14 | 0.06 | 0.22 | — |
| — | 33.80 | 37.70 | 35.75 | — | — | 482.5 | 20.1% | -0.02 | 0.17 | 0.13 | 0.21 | — |
| — | 31.90 | 35.20 | 33.55 | +0.98 | 19.5% | 485 | 19.5% | -0.02 | 0.18 | 0.11 | 0.25 | — |
| — | 29.50 | 32.75 | 31.12 | +0.97 | 18.8% | 487.5 | 18.8% | -0.03 | 0.23 | 0.10 | 0.36 | — |
| — | 26.45 | 30.30 | 28.38 | +0.96 | 18.2% | 490 | 18.2% | -0.04 | 0.26 | 0.20 | 0.31 | — |
| — | 24.55 | 27.10 | 25.82 | +0.95 | 17.5% | 492.5 | 17.5% | -0.04 | 0.30 | 0.21 | 0.39 | — |
| — | 22.05 | 24.85 | 23.45 | +0.94 | 16.8% | 495 | 16.8% | -0.06 | 0.35 | 0.28 | 0.43 | — |
| — | 19.70 | 22.45 | 21.07 | +0.93 | 16.1% | 497.5 | 16.1% | -0.07 | 0.38 | 0.17 | 0.59 | — |
| — | 17.25 | 19.75 | 18.50 | +0.91 | 15.4% | 500 | 15.4% | -0.09 | 0.52 | 0.43 | 0.60 | — |
| — | 15.05 | 17.60 | 16.32 | +0.89 | 14.8% | 502.5 | 14.8% | -0.11 | 0.58 | 0.33 | 0.84 | — |
| — | 12.75 | 15.00 | 13.88 | +0.86 | 14.3% | 505 | 14.3% | -0.14 | 0.91 | 0.74 | 1.07 | — |
| — | 10.60 | 12.60 | 11.60 | +0.82 | 13.7% | 507.5 | 13.7% | -0.19 | 1.21 | 1.02 | 1.40 | — |
| — | 9.25 | 10.60 | 9.93 | +0.76 | 13.2% | 510 | 13.2% | -0.24 | 1.68 | 1.48 | 1.87 | — |
| — | 6.85 | 8.80 | 7.83 | +0.69 | 12.8% | 512.5 | 12.8% | -0.31 | 2.35 | 2.00 | 2.69 | — |
| — | 5.65 | 7.15 | 6.40 | +0.62 | 12.4% | 515 | 12.4% | -0.39 | 3.13 | 2.72 | 3.55 | — |
| — | 3.90 | 5.60 | 4.75 | +0.53 | 12.0% | 517.5 | 12.0% | -0.48 | 3.90 | 3.35 | 4.45 | — |
| — | 3.25 | 3.80 | 3.52 | +0.44 | 11.7% | 520 | 11.7% | -0.57 | 5.75 | 4.85 | 6.65 | — |
| — | 2.25 | 2.79 | 2.52 | +0.34 | 11.5% | 522.5 | 11.5% | -0.68 | 7.08 | 6.05 | 8.10 | — |
| — | 1.39 | 1.94 | 1.67 | +0.26 | 11.4% | 525 | 11.4% | -0.76 | 8.78 | 7.45 | 10.10 | — |
| — | 0.46 | 0.76 | 0.61 | +0.13 | 11.5% | 530 | 11.5% | -0.90 | 12.47 | 10.85 | 14.10 | — |
| — | 0.10 | 0.30 | 0.20 | +0.06 | 11.8% | 535 | 11.8% | -0.98 | 17.65 | 16.35 | 18.95 | 0 |
| 138 | 0.06 | 0.18 | 0.12 | +0.03 | 12.5% | 540 | 12.5% | -1.00 | 22.57 | 20.70 | 24.45 | 0 |
| — | — | 0.13 | — | +0.01 | 13.2% | 545 | 13.2% | -1.00 | 27.60 | 25.70 | 29.50 | — |
| — | — | 0.40 | — | +0.01 | 13.9% | 550 | 13.9% | -1.00 | 32.48 | 30.70 | 34.25 | — |
| — | — | 1.44 | — | +0.00 | 14.5% | 555 | 14.5% | -1.00 | 37.60 | 35.70 | 39.50 | — |
| — | — | 1.64 | — | — | — | 560 | — | — | 42.60 | 40.70 | 44.50 | — |
| — | — | 2.13 | — | — | — | 565 | — | — | 47.80 | 46.10 | 49.50 | — |
| — | — | 1.55 | — | — | — | 570 | — | — | 52.33 | 50.70 | 53.95 | — |
| — | — | 0.27 | — | +0.00 | 16.2% | 575 | 16.2% | -1.00 | 57.60 | 55.70 | 59.50 | — |
| — | — | 2.13 | — | +0.00 | 16.6% | 580 | 16.6% | -1.00 | 62.60 | 60.70 | 64.50 | — |
| — | — | 2.13 | — | +0.00 | 17.0% | 585 | 17.0% | -1.00 | 67.60 | 65.70 | 69.50 | — |
| — | — | 2.13 | — | +0.00 | 17.4% | 590 | 17.4% | -1.00 | 72.62 | 70.70 | 74.55 | — |
| — | — | 2.13 | — | +0.00 | 17.9% | 595 | 17.9% | -1.00 | 77.60 | 75.70 | 79.50 | — |
| — | — | 2.13 | — | +0.00 | 18.4% | 600 | 18.4% | -1.00 | 82.60 | 80.70 | 84.50 | — |
| — | — | 2.13 | — | +0.00 | 18.9% | 605 | 18.9% | -1.00 | 87.55 | 85.70 | 89.40 | — |
| — | — | 2.13 | — | +0.00 | 19.4% | 610 | 19.4% | -1.00 | 92.62 | 90.70 | 94.55 | — |
| — | — | 2.13 | — | +0.00 | 20.0% | 615 | 20.0% | -1.00 | 97.60 | 95.70 | 99.50 | — |
| — | — | 2.13 | — | +0.00 | 20.5% | 620 | 20.5% | -1.00 | 102.62 | 100.70 | 104.55 | — |
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.