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 | |
| — | 103.15 | 103.50 | 103.33 | +1.00 | 48.9% | 415 | 48.9% | +0.00 | — | — | 0.05 | — |
| — | 93.15 | 93.55 | 93.35 | +1.00 | 48.0% | 425 | 48.0% | -0.00 | — | — | 0.05 | — |
| — | 88.15 | 88.55 | 88.35 | +1.00 | 47.3% | 430 | 47.3% | -0.00 | — | — | 0.05 | — |
| — | 78.15 | 78.55 | 78.35 | +1.00 | 45.9% | 440 | 45.9% | -0.00 | — | — | 0.05 | — |
| — | 68.15 | 68.55 | 68.35 | +1.00 | 44.9% | 450 | 44.9% | -0.00 | — | — | 0.04 | — |
| — | 63.15 | 63.55 | 63.35 | +1.00 | 44.3% | 455 | 44.3% | -0.00 | — | — | 0.04 | — |
| — | 58.15 | 58.55 | 58.35 | +1.00 | 43.2% | 460 | 43.2% | -0.00 | — | — | 0.05 | — |
| — | 53.15 | 53.55 | 53.35 | +1.00 | 41.5% | 465 | 41.5% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 48.15 | 48.55 | 48.35 | +1.00 | 38.9% | 470 | 38.9% | -0.00 | — | — | 0.05 | — |
| — | 43.15 | 43.55 | 43.35 | +1.00 | 35.7% | 475 | 35.7% | -0.00 | — | — | 0.05 | — |
| — | 38.20 | 38.55 | 38.38 | +1.00 | 32.3% | 480 | 32.3% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 33.20 | 33.60 | 33.40 | +0.99 | 29.0% | 485 | 29.0% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 28.20 | 28.60 | 28.40 | +0.99 | 25.9% | 490 | 25.9% | -0.01 | — | — | 0.08 | — |
| — | 23.20 | 23.60 | 23.40 | +0.99 | 22.7% | 495 | 22.7% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 18.25 | 18.65 | 18.45 | +0.98 | 19.4% | 500 | 19.4% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 13.25 | 13.70 | 13.47 | +0.96 | 16.3% | 505 | 16.3% | -0.04 | 0.11 | 0.06 | 0.16 | — |
| — | 12.30 | 12.70 | 12.50 | +0.95 | 15.8% | 506 | 15.8% | -0.04 | 0.12 | 0.07 | 0.18 | — |
| — | 11.30 | 11.75 | 11.53 | +0.95 | 15.2% | 507 | 15.2% | -0.05 | 0.14 | 0.10 | 0.19 | — |
| — | 10.35 | 10.75 | 10.55 | +0.94 | 14.8% | 508 | 14.8% | -0.06 | 0.20 | 0.15 | 0.24 | — |
| — | 9.40 | 9.80 | 9.60 | +0.92 | 14.3% | 509 | 14.3% | -0.08 | 0.23 | 0.16 | 0.31 | — |
| — | 8.45 | 8.90 | 8.68 | +0.90 | 13.9% | 510 | 13.9% | -0.10 | 0.30 | 0.23 | 0.38 | — |
| — | 7.55 | 7.95 | 7.75 | +0.87 | 13.5% | 511 | 13.5% | -0.13 | 0.39 | 0.31 | 0.47 | — |
| — | 6.70 | 7.10 | 6.90 | +0.83 | 13.2% | 512 | — | — | 0.52 | 0.42 | 0.61 | — |
| — | 5.85 | 6.25 | 6.05 | — | — | 513 | — | — | 0.69 | 0.62 | 0.77 | — |
| — | 5.05 | 5.45 | 5.25 | — | — | 514 | — | — | 0.88 | 0.82 | 0.94 | — |
| — | 4.30 | 4.65 | 4.47 | — | — | 515 | — | — | 1.12 | 1.02 | 1.22 | — |
| — | 3.60 | 3.95 | 3.77 | +0.65 | 12.5% | 516 | 12.5% | -0.36 | 1.40 | 1.29 | 1.51 | — |
| — | 2.97 | 3.25 | 3.11 | +0.58 | 12.4% | 517 | 12.4% | -0.42 | 1.74 | 1.62 | 1.85 | — |
| — | 2.37 | 2.60 | 2.48 | +0.52 | 12.4% | 518 | 12.4% | -0.49 | 2.17 | 2.07 | 2.26 | — |
| — | 1.85 | 2.08 | 1.97 | +0.45 | 12.3% | 519 | 12.3% | -0.55 | 2.62 | 2.50 | 2.74 | — |
| — | 1.55 | 1.64 | 1.59 | +0.39 | 12.4% | 520 | 12.4% | -0.62 | 3.23 | 3.10 | 3.35 | — |
| — | 1.10 | 1.25 | 1.18 | +0.31 | 12.4% | 521 | 12.4% | -0.68 | 3.88 | 3.70 | 4.05 | — |
| — | 0.83 | 1.01 | 0.92 | +0.26 | 12.5% | 522 | 12.5% | -0.75 | 4.62 | 4.45 | 4.80 | — |
| — | 0.70 | 0.76 | 0.73 | +0.21 | 12.6% | 523 | 12.6% | -0.80 | 5.42 | 5.25 | 5.60 | — |
| — | 0.48 | 0.61 | 0.55 | +0.17 | 12.7% | 524 | 12.7% | -0.84 | 6.25 | 6.05 | 6.45 | — |
| — | 0.36 | 0.46 | 0.41 | +0.12 | 12.7% | 525 | 12.7% | -0.89 | 7.15 | 6.95 | 7.35 | — |
| — | 0.26 | 0.35 | 0.30 | +0.10 | 12.8% | 526 | 12.8% | -0.92 | 8.05 | 7.85 | 8.25 | — |
| — | 0.18 | 0.26 | 0.22 | +0.07 | 12.8% | 527 | 12.8% | -0.94 | 9.00 | 8.80 | 9.20 | — |
| — | 0.11 | 0.19 | 0.15 | +0.06 | 12.8% | 528 | 12.8% | -0.96 | 9.97 | 9.75 | 10.20 | — |
| — | 0.09 | 0.15 | 0.12 | +0.04 | 12.8% | 529 | 12.8% | -0.98 | 10.95 | 10.75 | 11.15 | — |
| — | 0.04 | 0.11 | 0.07 | +0.03 | 12.8% | 530 | 12.8% | -1.00 | 11.95 | 11.75 | 12.15 | — |
| — | — | 0.07 | — | +0.02 | 12.8% | 531 | 12.8% | -1.00 | 12.93 | 12.75 | 13.10 | — |
| — | — | 0.06 | — | +0.01 | 12.7% | 532.5 | 12.7% | -1.00 | 14.43 | 14.25 | 14.60 | — |
| 1,303 | — | 0.04 | — | +0.00 | 12.6% | 535 | 12.6% | -1.00 | 16.93 | 16.75 | 17.10 | — |
| 102 | — | 0.04 | — | +0.00 | 12.4% | 540 | 12.4% | -1.00 | 21.93 | 21.75 | 22.10 | — |
| — | — | 0.04 | — | +0.00 | 12.4% | 542.5 | 12.4% | -1.00 | 24.43 | 24.25 | 24.60 | — |
| — | — | 0.04 | — | +0.00 | 12.4% | 547.5 | 12.4% | -1.00 | 29.43 | 29.25 | 29.60 | — |
| — | — | 0.04 | — | +0.00 | 12.6% | 552.5 | 12.6% | -1.00 | 34.42 | 34.25 | 34.60 | — |
| — | — | 0.04 | — | +0.00 | 13.3% | 560 | 13.3% | -1.00 | 41.92 | 41.75 | 42.10 | — |
| — | — | 0.04 | — | +0.00 | 14.0% | 565 | 14.0% | -1.00 | 46.92 | 46.75 | 47.10 | — |
| — | — | 0.04 | — | +0.00 | 14.8% | 570 | 14.8% | -1.00 | 51.92 | 51.75 | 52.10 | — |
| — | — | 0.04 | — | +0.00 | 16.7% | 580 | 16.7% | -1.00 | 61.92 | 61.75 | 62.10 | — |
| — | — | 0.04 | — | +0.00 | 17.8% | 585 | 17.8% | -1.00 | 66.92 | 66.75 | 67.10 | — |
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.