Spot 518.03
· 406 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.55 | 105.00 | 104.78 | +0.99 | 34.1% | 415 | 34.1% | -0.01 | 0.14 | 0.06 | 0.22 | — |
| — | 94.60 | 95.10 | 94.85 | +0.99 | 31.8% | 425 | 31.8% | -0.01 | 0.17 | 0.09 | 0.26 | — |
| — | 89.65 | 90.15 | 89.90 | +0.98 | 30.5% | 430 | 30.5% | -0.02 | 0.20 | 0.11 | 0.29 | — |
| — | 79.75 | 80.25 | 80.00 | +0.98 | 28.0% | 440 | 28.0% | -0.02 | 0.26 | 0.17 | 0.35 | — |
| — | 69.85 | 70.35 | 70.10 | +0.98 | 25.5% | 450 | 25.5% | -0.02 | 0.34 | 0.24 | 0.43 | — |
| — | 64.95 | 65.40 | 65.17 | +0.97 | 24.3% | 455 | 24.3% | -0.03 | 0.38 | 0.28 | 0.48 | — |
| — | 60.00 | 60.50 | 60.25 | +0.97 | 23.1% | 460 | — | — | 0.43 | 0.33 | 0.54 | — |
| — | 55.10 | 55.60 | 55.35 | — | — | 465 | — | — | 0.51 | 0.39 | 0.62 | — |
| — | 50.20 | 50.70 | 50.45 | +0.95 | 20.7% | 470 | 20.7% | -0.05 | 0.59 | 0.47 | 0.71 | — |
| — | 45.30 | 45.85 | 45.58 | +0.94 | 19.7% | 475 | 19.7% | -0.06 | 0.70 | 0.57 | 0.84 | — |
| — | 40.50 | 41.00 | 40.75 | +0.93 | 18.6% | 480 | 18.6% | -0.07 | 0.85 | 0.72 | 0.99 | — |
| — | 35.70 | 36.25 | 35.98 | +0.91 | 17.7% | 485 | 17.7% | -0.09 | 1.06 | 0.92 | 1.20 | — |
| — | 31.00 | 31.55 | 31.27 | +0.89 | 16.8% | 490 | 16.8% | -0.11 | 1.36 | 1.21 | 1.51 | — |
| — | 26.45 | 27.00 | 26.73 | +0.86 | 16.0% | 495 | 16.0% | -0.15 | 1.75 | 1.62 | 1.87 | — |
| — | 22.05 | 22.60 | 22.32 | +0.81 | 15.2% | 500 | 15.2% | -0.19 | 2.38 | 2.21 | 2.55 | — |
| — | 17.90 | 18.45 | 18.18 | +0.76 | 14.5% | 505 | 14.5% | -0.25 | 3.20 | 3.00 | 3.40 | — |
| — | 17.10 | 17.60 | 17.35 | +0.74 | 14.4% | 506 | 14.4% | -0.26 | 3.40 | 3.20 | 3.60 | — |
| — | 16.35 | 16.85 | 16.60 | +0.73 | 14.2% | 507 | 14.2% | -0.27 | 3.62 | 3.40 | 3.85 | — |
| — | 15.55 | 16.05 | 15.80 | +0.72 | 14.1% | 508 | 14.1% | -0.29 | 3.85 | 3.65 | 4.05 | — |
| — | 14.80 | 15.30 | 15.05 | +0.70 | 14.0% | 509 | 14.0% | -0.30 | 4.10 | 3.90 | 4.30 | — |
| — | 14.05 | 14.55 | 14.30 | +0.69 | 13.9% | 510 | 13.9% | -0.32 | 4.35 | 4.15 | 4.55 | — |
| — | 13.30 | 13.80 | 13.55 | +0.67 | 13.8% | 511 | 13.8% | -0.34 | 4.60 | 4.40 | 4.80 | — |
| — | 12.60 | 13.05 | 12.82 | +0.65 | 13.7% | 512 | 13.7% | -0.35 | 4.88 | 4.65 | 5.10 | — |
| — | 11.90 | 12.35 | 12.12 | +0.64 | 13.6% | 513 | 13.6% | -0.37 | 5.17 | 4.95 | 5.40 | — |
| — | 11.20 | 11.65 | 11.43 | +0.62 | 13.5% | 514 | 13.5% | -0.39 | 5.47 | 5.25 | 5.70 | — |
| — | 10.55 | 11.00 | 10.78 | +0.60 | 13.4% | 515 | 13.4% | -0.41 | 5.83 | 5.60 | 6.05 | — |
| — | 9.90 | 10.35 | 10.12 | +0.58 | 13.3% | 516 | 13.3% | -0.43 | 6.17 | 5.95 | 6.40 | — |
| — | 9.25 | 9.70 | 9.47 | +0.56 | 13.2% | 517 | 13.2% | -0.45 | 6.58 | 6.35 | 6.80 | — |
| — | 8.95 | 9.40 | 9.18 | +0.55 | 13.1% | 517.5 | 13.1% | -0.46 | 6.78 | 6.55 | 7.00 | — |
| — | 8.65 | 9.10 | 8.88 | +0.54 | 13.1% | 518 | 13.1% | -0.47 | 6.97 | 6.75 | 7.20 | — |
| — | 8.10 | 8.50 | 8.30 | +0.52 | 13.0% | 519 | 13.0% | -0.49 | 7.38 | 7.15 | 7.60 | — |
| — | 7.55 | 7.95 | 7.75 | +0.50 | 12.9% | 520 | 12.9% | -0.51 | 7.85 | 7.60 | 8.10 | — |
| — | 7.00 | 7.45 | 7.22 | +0.48 | 12.9% | 521 | 12.9% | -0.53 | 8.32 | 8.10 | 8.55 | — |
| — | 6.50 | 6.95 | 6.72 | +0.46 | 12.8% | 522 | 12.8% | -0.56 | 8.82 | 8.60 | 9.05 | — |
| — | 6.25 | 6.70 | 6.47 | +0.45 | 12.8% | 522.5 | 12.8% | -0.57 | 9.10 | 8.85 | 9.35 | — |
| — | 6.05 | 6.45 | 6.25 | +0.44 | 12.7% | 523 | 12.7% | -0.58 | 9.38 | 9.15 | 9.60 | — |
| — | 5.60 | 6.00 | 5.80 | +0.42 | 12.7% | 524 | 12.7% | -0.60 | 9.95 | 9.70 | 10.20 | — |
| — | 5.15 | 5.60 | 5.38 | +0.40 | 12.6% | 525 | 12.6% | -0.62 | 10.53 | 10.30 | 10.75 | — |
| — | 4.75 | 5.20 | 4.97 | +0.38 | 12.6% | 526 | 12.6% | -0.64 | 11.15 | 10.90 | 11.40 | — |
| — | 4.40 | 4.80 | 4.60 | +0.36 | 12.5% | 527 | 12.5% | -0.66 | 11.80 | 11.55 | 12.05 | — |
| — | 4.20 | 4.65 | 4.42 | +0.35 | 12.5% | 527.5 | 12.5% | -0.67 | 12.15 | 11.90 | 12.40 | — |
| — | 4.05 | 4.45 | 4.25 | +0.34 | 12.5% | 528 | 12.5% | -0.68 | 12.45 | 12.20 | 12.70 | — |
| — | 3.70 | 4.15 | 3.92 | +0.32 | 12.5% | 529 | 12.5% | -0.71 | 13.15 | 12.90 | 13.40 | — |
| — | 3.40 | 3.80 | 3.60 | +0.30 | 12.4% | 530 | 12.4% | -0.73 | 13.88 | 13.60 | 14.15 | — |
| — | 3.15 | 3.55 | 3.35 | +0.29 | 12.4% | 531 | 12.4% | -0.75 | 14.62 | 14.35 | 14.90 | — |
| — | 2.77 | 3.15 | 2.96 | +0.26 | 12.4% | 532.5 | 12.4% | -0.78 | 15.78 | 15.50 | 16.05 | — |
| — | 2.21 | 2.56 | 2.38 | +0.22 | 12.3% | 535 | 12.3% | -0.82 | 17.80 | 17.50 | 18.10 | — |
| — | 1.37 | 1.70 | 1.53 | +0.15 | 12.3% | 540 | 12.3% | -0.90 | 22.25 | 20.25 | 24.25 | — |
| — | 1.06 | 1.37 | 1.22 | +0.13 | 12.3% | 542.5 | 12.3% | -0.93 | 24.48 | 22.55 | 26.40 | — |
| — | 0.60 | 0.88 | 0.74 | +0.08 | 12.3% | 547.5 | 12.3% | -0.99 | 29.23 | 27.00 | 31.45 | — |
| — | 0.13 | 0.31 | 0.22 | +0.02 | 12.6% | 560 | 12.6% | -1.00 | 41.73 | 39.50 | 43.95 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 12.7% | 565 | 12.7% | -1.00 | 46.85 | 44.75 | 48.95 | — |
| — | — | 0.13 | — | +0.01 | 12.9% | 570 | 12.9% | -1.00 | 51.73 | 49.50 | 53.95 | — |
| — | — | 0.09 | — | — | — | 580 | 13.1% | -1.00 | 61.73 | 59.50 | 63.95 | — |
| — | — | 0.08 | — | +0.00 | 13.2% | 585 | 13.2% | -1.00 | 66.72 | 64.50 | 68.95 | — |
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.