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 | |
| — | 102.15 | 106.10 | 104.12 | +1.00 | 26.2% | 415 | 26.2% | -0.00 | — | — | 2.21 | — |
| — | 97.35 | 101.10 | 99.22 | +1.00 | 25.6% | 420 | 25.6% | -0.00 | — | — | 2.23 | — |
| — | 92.35 | 96.15 | 94.25 | +1.00 | 25.1% | 425 | 25.1% | -0.00 | — | — | 2.26 | — |
| — | 87.30 | 91.20 | 89.25 | +1.00 | 24.5% | 430 | 24.5% | -0.00 | — | — | 2.30 | — |
| — | 82.35 | 86.20 | 84.28 | +0.99 | 24.0% | 435 | 24.0% | -0.01 | — | — | 2.34 | — |
| — | 78.10 | 81.25 | 79.67 | +0.99 | 23.4% | 440 | 23.4% | -0.01 | 0.75 | 0.06 | 1.44 | — |
| — | 72.60 | 76.35 | 74.47 | +0.99 | 22.9% | 445 | — | — | 0.78 | 0.12 | 1.44 | — |
| — | 67.70 | 71.45 | 69.58 | — | — | 450 | — | — | 0.57 | 0.02 | 1.12 | — |
| — | 62.70 | 66.55 | 64.62 | — | — | 455 | 21.9% | -0.02 | — | — | 2.02 | — |
| — | 57.95 | 61.65 | 59.80 | +0.97 | 21.4% | 460 | 21.4% | -0.03 | 0.62 | 0.20 | 1.04 | — |
| — | 53.45 | 56.85 | 55.15 | +0.97 | 20.9% | 465 | 20.9% | -0.03 | — | — | 1.57 | — |
| — | 48.80 | 52.00 | 50.40 | +0.95 | 20.4% | 470 | 20.4% | -0.05 | 1.80 | 0.60 | 3.00 | — |
| — | 44.00 | 47.25 | 45.62 | +0.94 | 19.9% | 475 | 19.9% | -0.06 | 1.36 | 0.35 | 2.37 | — |
| — | 39.45 | 42.50 | 40.98 | +0.92 | 19.4% | 480 | 19.4% | -0.08 | 1.39 | 0.49 | 2.29 | — |
| — | 34.25 | 37.85 | 36.05 | +0.89 | 18.9% | 485 | 18.9% | -0.11 | 2.08 | 1.35 | 2.82 | — |
| — | 29.70 | 33.30 | 31.50 | +0.86 | 18.4% | 490 | 18.4% | -0.14 | 1.91 | 1.01 | 2.80 | — |
| — | 24.95 | 28.90 | 26.93 | +0.82 | 17.9% | 495 | 17.9% | -0.18 | 2.43 | 1.66 | 3.20 | — |
| — | 21.00 | 24.65 | 22.82 | +0.78 | 17.4% | 500 | 17.4% | -0.22 | 3.31 | 2.48 | 4.15 | — |
| — | 17.10 | 20.65 | 18.88 | +0.72 | 16.9% | 505 | 16.9% | -0.28 | 4.30 | 3.75 | 4.85 | — |
| — | 13.75 | 16.20 | 14.97 | +0.66 | 16.4% | 510 | 16.4% | -0.35 | 5.78 | 4.70 | 6.85 | — |
| — | 10.05 | 13.50 | 11.78 | +0.58 | 15.9% | 515 | 15.9% | -0.43 | 7.62 | 6.55 | 8.70 | — |
| — | 7.70 | 9.85 | 8.78 | +0.50 | 15.5% | 520 | 15.5% | -0.51 | 9.53 | 7.55 | 11.50 | — |
| — | 5.40 | 8.40 | 6.90 | +0.41 | 15.1% | 525 | 15.1% | -0.60 | 12.15 | 10.25 | 14.05 | — |
| — | 2.95 | 4.90 | 3.92 | +0.33 | 14.8% | 530 | 14.8% | -0.70 | 15.18 | 13.35 | 17.00 | — |
| — | 2.50 | 3.50 | 3.00 | +0.25 | 14.6% | 535 | 14.6% | -0.78 | 19.32 | 17.70 | 20.95 | — |
| — | 1.48 | 2.48 | 1.98 | +0.18 | 14.4% | 540 | 14.4% | -0.86 | 23.23 | 21.25 | 25.20 | — |
| — | 0.51 | 1.45 | 0.98 | +0.13 | 14.4% | 545 | 14.4% | -0.92 | 27.82 | 25.90 | 29.75 | — |
| — | — | 2.50 | — | +0.09 | 14.5% | 550 | 14.5% | -0.97 | 32.50 | 30.50 | 34.50 | — |
| — | — | 2.75 | — | +0.06 | 14.7% | 555 | 14.7% | -1.00 | 37.65 | 35.90 | 39.40 | — |
| — | — | 1.00 | — | +0.05 | 15.0% | 560 | — | — | 42.50 | 40.50 | 44.50 | — |
| — | — | 2.47 | — | +0.03 | 15.3% | 565 | 15.3% | -1.00 | 47.58 | 45.60 | 49.55 | — |
| — | — | 2.39 | — | +0.02 | 15.7% | 570 | 15.7% | -1.00 | 52.50 | 50.60 | 54.40 | — |
| — | — | 2.33 | — | — | — | 575 | — | — | 57.58 | 55.65 | 59.50 | — |
| — | — | 2.29 | — | — | — | 580 | 16.5% | -1.00 | 62.67 | 60.65 | 64.70 | — |
| — | — | 2.26 | — | +0.01 | 17.0% | 585 | 17.0% | -1.00 | 67.58 | 65.65 | 69.50 | — |
| — | — | 2.24 | — | +0.01 | 17.4% | 590 | 17.4% | -1.00 | 72.58 | 70.65 | 74.50 | — |
| — | — | 2.22 | — | +0.01 | 17.8% | 595 | 17.8% | -1.00 | 77.67 | 75.65 | 79.70 | — |
| — | — | 2.21 | — | +0.00 | 18.2% | 600 | 18.2% | -1.00 | 82.55 | 80.60 | 84.50 | — |
| — | — | 2.19 | — | +0.00 | 18.6% | 605 | 18.6% | -1.00 | 87.67 | 85.65 | 89.70 | — |
| — | — | 2.18 | — | +0.00 | 18.9% | 610 | 18.9% | -1.00 | 92.67 | 90.65 | 94.70 | — |
| — | — | 2.17 | — | +0.00 | 19.2% | 615 | 19.2% | -1.00 | 97.67 | 95.65 | 99.70 | — |
| — | — | 2.16 | — | +0.00 | 19.6% | 620 | 19.6% | -1.00 | 102.60 | 100.65 | 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.