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 | |
| — | 103.50 | 103.90 | 103.70 | +0.99 | 34.0% | 415 | 34.0% | -0.01 | 0.15 | 0.09 | 0.22 | — |
| — | 93.55 | 94.00 | 93.78 | +0.99 | 32.3% | 425 | 32.3% | -0.01 | 0.20 | 0.13 | 0.27 | — |
| — | 88.60 | 89.05 | 88.83 | +0.99 | 31.2% | 430 | — | — | 0.23 | 0.16 | 0.30 | — |
| — | 78.70 | 79.15 | 78.92 | — | — | 440 | — | — | 0.29 | 0.22 | 0.37 | — |
| — | 68.85 | 69.30 | 69.08 | +0.97 | 26.3% | 450 | 26.3% | -0.03 | 0.39 | 0.31 | 0.47 | — |
| — | 63.90 | 64.35 | 64.12 | +0.97 | 25.1% | 455 | 25.1% | -0.03 | 0.45 | 0.36 | 0.53 | — |
| — | 59.00 | 59.45 | 59.23 | +0.97 | 23.8% | 460 | 23.8% | -0.03 | 0.52 | 0.44 | 0.60 | — |
| — | 54.10 | 54.55 | 54.33 | +0.96 | 22.6% | 465 | 22.6% | -0.04 | 0.60 | 0.51 | 0.69 | — |
| — | 49.20 | 49.70 | 49.45 | +0.95 | 21.4% | 470 | 21.4% | -0.05 | 0.69 | 0.61 | 0.78 | — |
| — | 44.35 | 44.85 | 44.60 | +0.94 | 20.3% | 475 | 20.3% | -0.06 | 0.83 | 0.76 | 0.91 | — |
| — | 39.55 | 40.00 | 39.77 | +0.93 | 19.2% | 480 | 19.2% | -0.07 | 0.99 | 0.90 | 1.08 | — |
| — | 34.75 | 35.25 | 35.00 | +0.91 | 18.1% | 485 | 18.1% | -0.09 | 1.20 | 1.11 | 1.29 | — |
| — | 30.10 | 30.55 | 30.32 | +0.89 | 17.1% | 490 | 17.1% | -0.11 | 1.51 | 1.41 | 1.62 | — |
| — | 25.50 | 26.00 | 25.75 | +0.85 | 16.2% | 495 | — | — | 1.92 | 1.79 | 2.05 | — |
| — | 21.10 | 21.55 | 21.32 | +0.81 | 15.3% | 500 | — | — | 2.47 | 2.35 | 2.59 | — |
| — | 16.90 | 17.35 | 17.12 | +0.76 | 14.5% | 505 | — | — | 3.27 | 3.10 | 3.45 | — |
| — | 13.00 | 13.45 | 13.22 | +0.68 | 13.8% | 510 | 13.8% | -0.33 | 4.38 | 4.20 | 4.55 | — |
| — | 9.55 | 9.90 | 9.72 | +0.59 | 13.1% | 515 | — | — | 5.90 | 5.70 | 6.10 | — |
| — | 6.60 | 6.95 | 6.78 | +0.49 | 12.6% | 520 | 12.6% | -0.53 | 8.00 | 7.80 | 8.20 | — |
| — | 6.10 | 6.45 | 6.28 | +0.46 | 12.5% | 521 | 12.5% | -0.56 | 8.50 | 8.30 | 8.70 | — |
| — | 5.60 | 5.95 | 5.78 | +0.44 | 12.4% | 522 | 12.4% | -0.58 | 9.00 | 8.80 | 9.20 | — |
| — | 5.15 | 5.50 | 5.33 | +0.42 | 12.4% | 523 | — | — | 9.55 | 9.35 | 9.75 | — |
| — | 4.75 | 5.05 | 4.90 | — | — | 524 | — | — | 10.12 | 9.90 | 10.35 | — |
| — | 4.30 | 4.65 | 4.47 | — | — | 525 | — | — | 10.72 | 10.50 | 10.95 | — |
| — | 3.90 | 4.25 | 4.08 | — | — | 526 | — | — | 11.38 | 11.15 | 11.60 | — |
| — | 3.60 | 3.90 | 3.75 | — | — | 527 | — | — | 12.03 | 11.80 | 12.25 | — |
| — | 3.25 | 3.55 | 3.40 | — | — | 528 | — | — | 12.72 | 12.50 | 12.95 | — |
| — | 2.96 | 3.25 | 3.10 | — | — | 529 | — | — | 13.45 | 13.20 | 13.70 | — |
| — | 2.75 | 2.92 | 2.83 | — | — | 530 | — | — | 14.20 | 13.95 | 14.45 | — |
| — | 0.04 | 0.12 | 0.08 | — | — | 565 | — | — | 47.70 | 45.70 | 49.70 | — |
| — | 0.02 | 0.11 | 0.07 | — | — | 570 | — | — | 52.67 | 50.70 | 54.65 | — |
| — | — | 0.08 | — | +0.00 | 13.4% | 580 | 13.4% | -1.00 | 62.65 | 60.60 | 64.70 | — |
| — | — | 0.08 | — | +0.00 | 13.6% | 585 | 13.6% | -1.00 | 67.70 | 65.50 | 69.90 | — |
| — | — | 0.07 | — | +0.00 | 14.2% | 595 | 14.2% | -1.00 | 77.58 | 75.25 | 79.90 | — |
| — | — | 0.07 | — | +0.00 | 14.5% | 600 | 14.5% | -1.00 | 82.67 | 80.70 | 84.65 | — |
| — | — | 0.06 | — | +0.00 | 15.0% | 610 | — | — | 92.60 | 90.25 | 94.95 | — |
| — | — | 0.06 | — | — | — | 620 | 15.5% | -1.00 | 102.67 | 100.35 | 105.00 | — |
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.