Spot 518.19
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.00 | 103.40 | 103.20 | +1.00 | 83.2% | 415 | 83.2% | +0.00 | — | — | 0.03 | — |
| — | 93.00 | 93.40 | 93.20 | +1.00 | 79.0% | 425 | 79.0% | -0.00 | — | — | 0.03 | — |
| — | 88.00 | 88.40 | 88.20 | +1.00 | 76.5% | 430 | 76.5% | -0.00 | — | — | 0.02 | — |
| — | 78.00 | 78.40 | 78.20 | — | — | 440 | — | — | — | — | 0.03 | — |
| — | 68.00 | 68.40 | 68.20 | +1.00 | 68.1% | 450 | 68.1% | -0.00 | — | — | 0.03 | — |
| — | 63.00 | 63.40 | 63.20 | +1.00 | 67.6% | 455 | 67.6% | -0.00 | — | — | 0.03 | — |
| — | 58.00 | 58.40 | 58.20 | +1.00 | 67.4% | 460 | 67.4% | -0.00 | — | — | 0.01 | — |
| — | 53.00 | 53.40 | 53.20 | +1.00 | 66.5% | 465 | 66.5% | -0.00 | — | — | 0.03 | — |
| — | 48.00 | 48.40 | 48.20 | +1.00 | 64.0% | 470 | 64.0% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 43.00 | 43.40 | 43.20 | +1.00 | 59.7% | 475 | 59.7% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 38.00 | 38.40 | 38.20 | +1.00 | 53.9% | 480 | 53.9% | -0.00 | — | — | 0.02 | — |
| — | 33.00 | 33.40 | 33.20 | +1.00 | 47.5% | 485 | 47.5% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 28.00 | 28.40 | 28.20 | +1.00 | 41.3% | 490 | 41.3% | -0.01 | — | — | 0.04 | — |
| — | 23.00 | 23.40 | 23.20 | +1.00 | 35.6% | 495 | 35.6% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 18.00 | 18.40 | 18.20 | +1.00 | 29.9% | 500 | 29.9% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 15.00 | 15.40 | 15.20 | +1.00 | 26.3% | 503 | 26.3% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 14.00 | 14.40 | 14.20 | +1.00 | 24.9% | 504 | 24.9% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 13.00 | 13.40 | 13.20 | +1.00 | 23.5% | 505 | 23.5% | -0.02 | 0.06 | 0.03 | 0.08 | — |
| — | 12.00 | 12.40 | 12.20 | +1.00 | 22.0% | 506 | 22.0% | -0.02 | 0.06 | 0.03 | 0.08 | — |
| — | 11.00 | 11.40 | 11.20 | +1.00 | 20.4% | 507 | 20.4% | -0.03 | 0.07 | 0.05 | 0.10 | — |
| — | 10.00 | 10.40 | 10.20 | +1.00 | 18.9% | 508 | 18.9% | -0.03 | 0.08 | 0.04 | 0.12 | — |
| — | 9.00 | 9.40 | 9.20 | +1.00 | 17.4% | 509 | 17.4% | -0.04 | 0.10 | 0.06 | 0.13 | — |
| — | 8.00 | 8.40 | 8.20 | +1.00 | 16.3% | 510 | 16.3% | -0.05 | 0.12 | 0.10 | 0.15 | — |
| — | 7.00 | 7.40 | 7.20 | +1.00 | 15.8% | 511 | 15.8% | -0.07 | 0.17 | 0.12 | 0.21 | — |
| — | 6.00 | 6.40 | 6.20 | +0.99 | 15.6% | 512 | 15.6% | -0.10 | 0.23 | 0.19 | 0.28 | — |
| — | 5.00 | 5.40 | 5.20 | +0.97 | 15.2% | 513 | 15.2% | -0.16 | 0.35 | 0.32 | 0.38 | — |
| — | 4.05 | 4.35 | 4.20 | +0.92 | 14.4% | 514 | 14.4% | -0.22 | 0.46 | 0.40 | 0.52 | — |
| — | 3.05 | 3.40 | 3.23 | +0.88 | 13.2% | 515 | 13.2% | -0.29 | 0.68 | 0.61 | 0.75 | — |
| — | 2.18 | 2.39 | 2.29 | +0.80 | 12.5% | 516 | 12.5% | -0.38 | 0.96 | 0.89 | 1.04 | — |
| — | 1.53 | 1.69 | 1.61 | +0.67 | 12.4% | 517 | 12.4% | -0.49 | 1.35 | 1.28 | 1.43 | — |
| — | 1.03 | 1.18 | 1.10 | +0.50 | 12.6% | 518 | 12.6% | -0.60 | 1.86 | 1.78 | 1.94 | — |
| — | 0.64 | 0.79 | 0.71 | +0.36 | 12.8% | 519 | 12.8% | -0.71 | 2.47 | 2.35 | 2.59 | — |
| — | 0.42 | 0.46 | 0.44 | +0.23 | 13.0% | 520 | 13.0% | -0.80 | 3.20 | 3.05 | 3.35 | — |
| — | 0.20 | 0.32 | 0.26 | +0.14 | 13.1% | 521 | 13.1% | -0.88 | 4.03 | 3.85 | 4.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.08 | 13.2% | 522 | 13.2% | -0.93 | 4.90 | 4.70 | 5.10 | — |
| — | 0.07 | 0.11 | 0.09 | +0.05 | 13.4% | 523 | 13.4% | -0.96 | 5.85 | 5.65 | 6.05 | — |
| — | 0.03 | 0.08 | 0.06 | +0.03 | 13.9% | 524 | 13.9% | -0.98 | 6.80 | 6.60 | 7.00 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 14.4% | 525 | 14.4% | -0.99 | 7.78 | 7.60 | 7.95 | — |
| — | — | 0.04 | — | +0.01 | 15.0% | 526 | 15.0% | -0.99 | 8.78 | 8.60 | 8.95 | — |
| — | — | 0.03 | — | +0.01 | 15.5% | 527 | 15.5% | -1.00 | 9.78 | 9.60 | 9.95 | — |
| — | — | 0.03 | — | +0.00 | 15.9% | 528 | 15.9% | -1.00 | 10.78 | 10.60 | 10.95 | — |
| — | — | 0.01 | — | +0.00 | 16.2% | 529 | 16.2% | -1.00 | 11.78 | 11.60 | 11.95 | — |
| — | — | 0.02 | — | +0.00 | 16.4% | 530 | 16.4% | -1.00 | 12.78 | 12.60 | 12.95 | — |
| — | — | 0.01 | — | +0.00 | 14.9% | 565 | 14.9% | -1.00 | 47.73 | 47.55 | 47.90 | — |
| — | — | 0.03 | — | +0.00 | 16.0% | 570 | 16.0% | -1.00 | 52.73 | 52.55 | 52.90 | — |
| — | — | 0.03 | — | +0.00 | 19.6% | 580 | 19.6% | -1.00 | 62.73 | 62.55 | 62.90 | — |
| — | — | 0.03 | — | +0.00 | 22.1% | 585 | — | — | 67.72 | 67.55 | 67.90 | — |
| — | — | 0.03 | — | +0.00 | 28.6% | 595 | 28.6% | -1.00 | 77.72 | 77.55 | 77.90 | — |
| — | — | 0.03 | — | +0.00 | 32.7% | 600 | 32.7% | -1.00 | 82.72 | 82.55 | 82.90 | — |
| — | — | 0.03 | — | +0.00 | 42.4% | 610 | 42.4% | -1.00 | 92.72 | 92.55 | 92.90 | — |
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.