Spot 513.10
· 406 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.65 | 100.10 | 99.88 | +0.99 | 33.7% | 415 | 33.7% | -0.01 | 0.17 | 0.11 | 0.24 | — |
| — | 89.75 | 90.20 | 89.97 | +0.98 | 31.2% | 425 | 31.2% | -0.02 | 0.22 | 0.15 | 0.29 | — |
| — | 84.80 | 85.25 | 85.03 | +0.98 | 30.0% | 430 | 30.0% | -0.02 | 0.25 | 0.18 | 0.32 | — |
| — | 74.90 | 75.35 | 75.12 | +0.98 | 27.4% | 440 | 27.4% | -0.02 | 0.32 | 0.24 | 0.40 | — |
| — | 69.95 | 70.40 | 70.17 | +0.97 | 26.2% | 445 | 26.2% | -0.03 | 0.36 | 0.29 | 0.44 | — |
| — | 60.10 | 60.55 | 60.33 | +0.96 | 23.7% | 455 | — | — | 0.48 | 0.39 | 0.57 | — |
| — | 55.20 | 55.65 | 55.42 | — | — | 460 | — | — | 0.56 | 0.49 | 0.63 | — |
| — | — | — | — | — | — | 465 | — | — | — | — | — | — |
| — | — | — | — | — | — | 470 | — | — | — | — | — | — |
| — | — | — | — | — | — | 475 | — | — | — | — | — | — |
| — | — | — | — | — | — | 480 | — | — | — | — | — | — |
| — | — | — | — | — | — | 485 | — | — | — | — | — | — |
| — | — | — | — | — | — | 490 | — | — | — | — | — | — |
| — | — | — | — | — | — | 495 | — | — | — | — | — | — |
| — | — | — | — | — | — | 500 | — | — | — | — | — | — |
| — | — | — | — | — | — | 501 | — | — | — | — | — | — |
| — | — | — | — | — | — | 502 | — | — | — | — | — | — |
| — | — | — | — | — | — | 503 | — | — | — | — | — | — |
| — | — | — | — | — | — | 504 | — | — | — | — | — | — |
| — | — | — | — | — | — | 505 | — | — | — | — | — | — |
| — | — | — | — | — | — | 506 | — | — | — | — | — | — |
| — | — | — | — | — | — | 507 | — | — | — | — | — | — |
| — | — | — | — | — | — | 508 | — | — | — | — | — | — |
| — | — | — | — | — | — | 509 | — | — | — | — | — | — |
| — | — | — | — | — | — | 510 | — | — | — | — | — | — |
| — | — | — | — | — | — | 511 | — | — | — | — | — | — |
| — | — | — | — | — | — | 512 | — | — | — | — | — | — |
| — | — | — | — | — | — | 512.5 | — | — | — | — | — | — |
| — | 9.10 | 9.45 | 9.28 | — | — | 513 | — | — | 7.38 | 7.20 | 7.55 | — |
| — | 8.50 | 8.85 | 8.68 | — | — | 514 | — | — | 7.80 | 7.65 | 7.95 | — |
| — | 7.95 | 8.30 | 8.12 | — | — | 515 | — | — | 8.25 | 8.10 | 8.40 | — |
| — | 7.40 | 7.70 | 7.55 | — | — | 516 | — | — | 8.75 | 8.60 | 8.90 | — |
| — | 6.90 | 7.20 | 7.05 | — | — | 517 | — | — | 9.20 | 9.00 | 9.40 | — |
| — | 6.65 | 6.95 | 6.80 | — | — | 517.5 | — | — | 9.45 | 9.25 | 9.65 | — |
| — | 6.40 | 6.70 | 6.55 | — | — | 518 | — | — | 9.78 | 9.60 | 9.95 | — |
| — | 5.95 | 6.25 | 6.10 | — | — | 519 | — | — | 10.32 | 10.15 | 10.50 | — |
| 141 | — | — | — | — | — | 520 | — | — | — | — | — | 117 |
| 6 | — | — | — | — | — | 521 | — | — | — | — | — | 14 |
| — | — | — | — | — | — | 522 | — | — | — | — | — | — |
| — | — | — | — | — | — | 522.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 523 | — | — | — | — | — | — |
| — | — | — | — | — | — | 524 | — | — | — | — | — | — |
| — | — | — | — | — | — | 525 | — | — | — | — | — | — |
| — | — | — | — | — | — | 526 | — | — | — | — | — | — |
| — | — | — | — | — | — | 527.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 530 | — | — | — | — | — | — |
| — | — | — | — | — | — | 535 | — | — | — | — | — | — |
| — | — | — | — | — | — | 537.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 555 | — | — | — | — | — | — |
| — | — | — | — | — | — | 560 | — | — | — | — | — | — |
| — | — | — | — | — | — | 565 | — | — | — | — | — | — |
| — | — | — | — | — | — | 575 | — | — | — | — | — | — |
| — | — | — | — | — | — | 580 | — | — | — | — | — | — |
| — | — | — | — | — | — | 590 | — | — | — | — | — | — |
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.