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 | |
| — | 103.50 | 103.95 | 103.72 | +1.00 | 50.3% | 415 | 50.3% | -0.00 | — | — | 0.06 | — |
| — | 93.55 | 93.95 | 93.75 | +1.00 | 46.2% | 425 | 46.2% | -0.00 | — | — | 0.06 | — |
| — | 88.55 | 88.95 | 88.75 | +1.00 | 43.9% | 430 | 43.9% | -0.00 | — | — | 0.06 | — |
| — | 78.55 | 78.95 | 78.75 | +0.99 | 39.5% | 440 | 39.5% | -0.01 | — | — | 0.06 | — |
| — | 68.60 | 69.00 | 68.80 | +0.99 | 35.2% | 450 | 35.2% | -0.01 | — | — | 0.07 | — |
| — | 63.60 | 64.00 | 63.80 | +0.99 | 32.9% | 455 | 32.9% | -0.01 | — | — | 0.08 | — |
| — | 58.60 | 59.00 | 58.80 | +0.99 | 30.7% | 460 | 30.7% | -0.01 | — | — | 0.09 | — |
| — | 53.65 | 54.05 | 53.85 | +0.99 | 28.5% | 465 | 28.5% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 48.65 | 49.05 | 48.85 | +0.99 | 26.3% | 470 | 26.3% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 43.65 | 44.10 | 43.88 | +0.99 | 24.3% | 475 | 24.3% | -0.01 | 0.08 | 0.04 | 0.12 | — |
| — | 38.70 | 39.10 | 38.90 | +0.98 | 22.3% | 480 | 22.3% | -0.02 | 0.10 | 0.06 | 0.15 | — |
| — | 33.75 | 34.15 | 33.95 | +0.98 | 20.3% | 485 | 20.3% | -0.02 | 0.12 | 0.06 | 0.18 | — |
| — | 28.75 | 29.20 | 28.98 | +0.97 | 18.5% | 490 | 18.5% | -0.03 | 0.17 | 0.12 | 0.22 | — |
| — | 23.85 | 24.25 | 24.05 | +0.96 | 16.8% | 495 | 16.8% | -0.04 | 0.20 | 0.15 | 0.26 | — |
| — | 18.95 | 19.40 | 19.18 | +0.93 | 15.3% | 500 | 15.3% | -0.07 | 0.36 | 0.27 | 0.45 | — |
| — | 14.30 | 14.75 | 14.53 | +0.88 | 14.1% | 505 | 14.1% | -0.13 | 0.70 | 0.63 | 0.78 | — |
| — | 13.40 | 13.85 | 13.62 | +0.86 | 13.9% | 506 | 13.9% | -0.14 | 0.81 | 0.73 | 0.88 | — |
| — | 12.50 | 12.95 | 12.72 | +0.84 | 13.7% | 507 | 13.7% | -0.16 | 0.90 | 0.79 | 1.01 | — |
| — | 11.65 | 12.10 | 11.88 | +0.82 | 13.6% | 508 | 13.6% | -0.18 | 1.07 | 0.99 | 1.15 | — |
| — | 10.85 | 11.25 | 11.05 | +0.80 | 13.4% | 509 | 13.4% | -0.20 | 1.24 | 1.15 | 1.32 | — |
| — | 10.00 | 10.45 | 10.22 | +0.78 | 13.2% | 510 | 13.2% | -0.22 | 1.42 | 1.32 | 1.51 | — |
| — | 9.25 | 9.65 | 9.45 | +0.76 | 13.1% | 511 | 13.1% | -0.25 | 1.60 | 1.48 | 1.72 | — |
| — | 8.45 | 8.85 | 8.65 | +0.73 | 12.9% | 512 | 12.9% | -0.27 | 1.85 | 1.76 | 1.95 | — |
| — | 7.70 | 8.10 | 7.90 | +0.70 | 12.8% | 513 | 12.8% | -0.30 | 2.08 | 1.97 | 2.19 | — |
| — | 7.00 | 7.35 | 7.17 | +0.67 | 12.6% | 514 | 12.6% | -0.33 | 2.38 | 2.27 | 2.48 | — |
| — | 6.30 | 6.65 | 6.47 | +0.64 | 12.5% | 515 | 12.5% | -0.37 | 2.65 | 2.52 | 2.78 | — |
| — | 5.65 | 5.95 | 5.80 | +0.60 | 12.3% | 516 | 12.3% | -0.41 | 3.02 | 2.88 | 3.15 | — |
| — | 5.00 | 5.30 | 5.15 | +0.57 | 12.2% | 517 | 12.2% | -0.45 | 3.35 | 3.20 | 3.50 | — |
| — | 4.40 | 4.65 | 4.53 | +0.53 | 12.1% | 518 | 12.1% | -0.48 | 3.77 | 3.65 | 3.90 | — |
| — | 3.85 | 4.15 | 4.00 | +0.49 | 11.9% | 519 | 11.9% | -0.52 | 4.20 | 4.05 | 4.35 | — |
| — | 3.35 | 3.60 | 3.48 | +0.45 | 11.8% | 520 | 11.8% | -0.56 | 4.70 | 4.55 | 4.85 | — |
| — | 2.90 | 3.15 | 3.02 | +0.41 | 11.8% | 521 | 11.8% | -0.60 | 5.28 | 5.10 | 5.45 | — |
| — | 2.50 | 2.74 | 2.62 | +0.37 | 11.7% | 522 | 11.7% | -0.64 | 5.88 | 5.70 | 6.05 | — |
| — | 2.15 | 2.39 | 2.27 | +0.33 | 11.7% | 523 | 11.7% | -0.68 | 6.53 | 6.35 | 6.70 | — |
| — | 1.85 | 2.04 | 1.95 | +0.31 | 11.7% | 524 | 11.7% | -0.71 | 7.25 | 7.05 | 7.45 | — |
| — | 1.56 | 1.80 | 1.68 | +0.27 | 11.7% | 525 | 11.7% | -0.75 | 8.00 | 7.80 | 8.20 | — |
| — | 1.35 | 1.54 | 1.45 | +0.24 | 11.7% | 526 | 11.7% | -0.78 | 8.78 | 8.55 | 9.00 | — |
| — | 1.14 | 1.35 | 1.25 | +0.21 | 11.7% | 527 | 11.7% | -0.81 | 9.57 | 9.35 | 9.80 | — |
| — | 1.06 | 1.26 | 1.16 | +0.20 | 11.8% | 527.5 | 11.8% | -0.82 | 10.03 | 9.80 | 10.25 | — |
| — | 0.96 | 1.15 | 1.05 | +0.19 | 11.8% | 528 | 11.8% | -0.84 | 10.43 | 10.20 | 10.65 | — |
| — | 0.81 | 1.01 | 0.91 | +0.16 | 11.8% | 529 | 11.8% | -0.86 | 11.32 | 11.10 | 11.55 | — |
| — | 0.66 | 0.87 | 0.77 | +0.14 | 11.9% | 530 | 11.9% | -0.89 | 12.20 | 11.95 | 12.45 | — |
| — | 0.54 | 0.75 | 0.65 | +0.12 | 11.9% | 531 | 11.9% | -0.91 | 13.12 | 12.90 | 13.35 | — |
| — | 0.44 | 0.58 | 0.51 | +0.10 | 12.0% | 532.5 | 12.0% | -0.94 | 14.53 | 14.30 | 14.75 | — |
| — | 0.22 | 0.38 | 0.30 | +0.06 | 12.0% | 535 | 12.0% | -0.98 | 16.93 | 16.70 | 17.15 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 11.8% | 540 | 11.8% | -1.00 | 21.95 | 21.75 | 22.15 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 11.8% | 542.5 | 11.8% | -1.00 | 24.45 | 24.25 | 24.65 | — |
| — | — | 0.06 | — | +0.00 | 11.9% | 547.5 | 11.9% | -1.00 | 29.43 | 29.25 | 29.60 | — |
| — | — | 0.05 | — | +0.00 | 12.5% | 560 | 12.5% | -1.00 | 41.92 | 41.75 | 42.10 | — |
| — | — | 0.05 | — | +0.00 | 12.9% | 565 | 12.9% | -1.00 | 46.92 | 46.75 | 47.10 | — |
| — | — | 0.05 | — | +0.00 | 13.2% | 570 | 13.2% | -1.00 | 51.92 | 51.75 | 52.10 | — |
| — | — | 0.04 | — | +0.00 | 13.9% | 580 | 13.9% | -1.00 | 61.92 | 61.75 | 62.10 | — |
| — | — | 0.04 | — | +0.00 | 14.1% | 585 | 14.1% | -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.