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 | |
| — | 101.10 | 105.50 | 103.30 | +1.00 | 37.3% | 415 | 37.3% | -0.00 | — | — | 0.04 | — |
| — | 91.10 | 95.50 | 93.30 | +1.00 | 36.7% | 425 | 36.7% | -0.00 | — | — | 0.05 | — |
| — | 88.00 | 88.40 | 88.20 | +1.00 | 36.1% | 430 | 36.1% | -0.00 | — | — | 0.05 | — |
| — | 78.00 | 78.40 | 78.20 | +1.00 | 34.3% | 440 | 34.3% | -0.00 | — | — | 0.05 | — |
| — | 68.00 | 68.40 | 68.20 | +1.00 | 31.9% | 450 | 31.9% | -0.00 | — | — | 0.06 | — |
| — | 63.00 | 63.40 | 63.20 | +1.00 | 30.6% | 455 | 30.6% | -0.00 | — | — | 0.06 | — |
| — | 58.00 | 58.40 | 58.20 | +1.00 | 29.3% | 460 | 29.3% | -0.00 | 0.04 | 0.02 | 0.07 | — |
| — | 53.00 | 53.40 | 53.20 | +1.00 | 27.9% | 465 | 27.9% | -0.00 | 0.06 | 0.02 | 0.09 | — |
| — | 48.00 | 48.40 | 48.20 | +1.00 | 26.4% | 470 | 26.4% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 43.00 | 43.40 | 43.20 | +1.00 | 25.0% | 475 | 25.0% | -0.01 | 0.09 | 0.06 | 0.12 | — |
| — | 38.00 | 38.40 | 38.20 | +1.00 | 23.4% | 480 | 23.4% | -0.01 | 0.12 | 0.09 | 0.15 | — |
| — | 33.00 | 33.40 | 33.20 | +1.00 | 21.9% | 485 | 21.9% | -0.02 | 0.15 | 0.12 | 0.19 | — |
| — | 28.00 | 28.40 | 28.20 | +1.00 | 20.2% | 490 | 20.2% | -0.03 | 0.21 | 0.18 | 0.25 | — |
| — | 23.00 | 23.40 | 23.20 | +1.00 | 18.6% | 495 | 18.6% | -0.05 | 0.32 | 0.27 | 0.36 | — |
| — | 18.00 | 18.40 | 18.20 | +0.98 | 17.0% | 500 | 17.0% | -0.08 | 0.48 | 0.44 | 0.53 | — |
| — | 15.10 | 15.50 | 15.30 | +0.94 | 16.1% | 503 | 16.1% | -0.11 | 0.64 | 0.58 | 0.70 | — |
| — | 14.20 | 14.60 | 14.40 | +0.92 | 15.7% | 504 | 15.7% | -0.12 | 0.71 | 0.65 | 0.77 | — |
| — | 13.30 | 13.65 | 13.47 | +0.90 | 15.4% | 505 | 15.4% | -0.14 | 0.79 | 0.73 | 0.85 | — |
| — | 12.40 | 12.75 | 12.57 | +0.88 | 15.1% | 506 | 15.1% | -0.15 | 0.89 | 0.82 | 0.95 | — |
| — | 11.50 | 11.85 | 11.68 | +0.85 | 14.8% | 507 | 14.8% | -0.17 | 0.99 | 0.93 | 1.06 | — |
| — | 10.60 | 11.00 | 10.80 | +0.83 | 14.5% | 508 | 14.5% | -0.19 | 1.12 | 1.06 | 1.19 | — |
| — | 9.75 | 10.10 | 9.93 | +0.80 | 14.2% | 509 | 14.2% | -0.21 | 1.27 | 1.20 | 1.34 | — |
| — | 8.95 | 9.30 | 9.12 | +0.77 | 13.9% | 510 | 13.9% | -0.23 | 1.44 | 1.36 | 1.51 | — |
| — | 8.15 | 8.45 | 8.30 | +0.74 | 13.6% | 511 | 13.6% | -0.26 | 1.63 | 1.55 | 1.71 | — |
| — | 7.35 | 7.70 | 7.53 | +0.72 | 13.3% | 512 | 13.3% | -0.29 | 1.85 | 1.78 | 1.93 | — |
| — | 6.60 | 6.90 | 6.75 | +0.68 | 13.0% | 513 | 13.0% | -0.32 | 2.10 | 2.02 | 2.18 | — |
| — | 5.90 | 6.20 | 6.05 | +0.65 | 12.8% | 514 | 12.8% | -0.35 | 2.38 | 2.29 | 2.47 | — |
| — | 5.25 | 5.50 | 5.38 | +0.61 | 12.5% | 515 | 12.5% | -0.39 | 2.69 | 2.60 | 2.78 | — |
| — | 4.60 | 4.80 | 4.70 | +0.57 | 12.3% | 516 | 12.3% | -0.43 | 3.02 | 2.95 | 3.10 | — |
| — | 4.00 | 4.20 | 4.10 | +0.53 | 12.1% | 517 | 12.1% | -0.47 | 3.42 | 3.30 | 3.55 | — |
| — | 3.40 | 3.65 | 3.52 | +0.49 | 12.0% | 518 | 12.0% | -0.52 | 3.88 | 3.75 | 4.00 | — |
| — | 2.92 | 3.10 | 3.01 | +0.45 | 11.8% | 519 | 11.8% | -0.56 | 4.38 | 4.25 | 4.50 | — |
| — | 2.44 | 2.62 | 2.53 | +0.40 | 11.7% | 520 | 11.7% | -0.61 | 4.92 | 4.80 | 5.05 | — |
| — | 2.04 | 2.19 | 2.12 | +0.35 | 11.6% | 521 | 11.6% | -0.65 | 5.50 | 5.35 | 5.65 | — |
| — | 1.72 | 1.82 | 1.77 | +0.32 | 11.5% | 522 | 11.5% | -0.70 | 6.15 | 6.00 | 6.30 | — |
| — | 1.34 | 1.50 | 1.42 | +0.28 | 11.4% | 523 | 11.4% | -0.74 | 6.85 | 6.65 | 7.05 | — |
| — | 1.07 | 1.23 | 1.15 | +0.24 | 11.4% | 524 | 11.4% | -0.78 | 7.60 | 7.40 | 7.80 | — |
| — | 0.86 | 1.00 | 0.93 | +0.20 | 11.3% | 525 | 11.3% | -0.82 | 8.68 | 7.85 | 9.50 | — |
| — | 0.69 | 0.81 | 0.75 | +0.17 | 11.3% | 526 | 11.3% | -0.85 | 9.22 | 7.95 | 10.50 | — |
| — | 0.57 | 0.66 | 0.61 | +0.14 | 11.3% | 527 | 11.3% | -0.88 | 9.78 | 8.80 | 10.75 | — |
| — | 0.43 | 0.54 | 0.48 | — | — | 528 | — | — | 10.95 | 8.95 | 12.95 | — |
| — | 0.34 | 0.44 | 0.39 | — | — | 529 | — | — | 11.97 | 9.90 | 14.05 | — |
| — | 0.29 | 0.36 | 0.33 | +0.08 | 11.5% | 530 | 11.5% | -0.95 | 12.90 | 10.85 | 14.95 | — |
| — | 0.14 | 0.23 | 0.18 | +0.05 | 11.7% | 532.5 | 11.7% | -0.98 | 15.22 | 13.25 | 17.20 | — |
| — | 0.02 | 0.09 | 0.06 | +0.02 | 12.1% | 537.5 | 12.1% | -1.00 | 20.18 | 18.20 | 22.15 | — |
| — | — | 0.05 | — | +0.00 | 12.3% | 542.5 | 12.3% | -1.00 | 25.18 | 23.20 | 27.15 | — |
| — | — | 0.04 | — | +0.00 | 12.3% | 547.5 | — | — | 30.18 | 28.20 | 32.15 | — |
| — | — | 0.04 | — | +0.00 | 12.3% | 552.5 | 12.3% | -1.00 | 35.25 | 33.00 | 37.50 | — |
| — | — | 0.04 | — | +0.00 | 12.6% | 557.5 | 12.6% | -1.00 | 40.27 | 38.00 | 42.55 | — |
| — | — | 0.03 | — | +0.00 | 13.2% | 565 | 13.2% | -1.00 | 47.70 | 45.50 | 49.90 | — |
| — | — | 0.03 | — | +0.00 | 13.7% | 570 | 13.7% | -1.00 | 52.83 | 50.50 | 55.15 | — |
| — | — | 0.03 | — | +0.00 | 15.0% | 580 | 15.0% | -1.00 | 62.83 | 60.50 | 65.15 | — |
| — | — | 0.03 | — | +0.00 | 15.6% | 585 | 15.6% | -1.00 | 67.62 | 65.50 | 69.75 | — |
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.