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 | |
| — | 98.60 | 99.00 | 98.80 | — | — | 415 | 47.7% | -0.00 | — | — | 0.05 | — |
| — | 88.60 | 89.00 | 88.80 | +1.00 | 43.6% | 425 | 43.6% | -0.00 | — | — | 0.05 | — |
| — | 83.65 | 84.05 | 83.85 | +1.00 | 41.6% | 430 | 41.6% | -0.00 | — | — | 0.05 | — |
| — | 73.65 | 74.05 | 73.85 | +0.99 | 37.2% | 440 | 37.2% | -0.01 | — | — | 0.06 | — |
| — | 68.65 | 69.05 | 68.85 | +0.99 | 35.1% | 445 | 35.1% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 58.70 | 59.10 | 58.90 | — | — | 455 | 30.8% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 53.70 | 54.10 | 53.90 | — | — | 460 | 28.7% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 48.75 | 49.15 | 48.95 | — | — | 465 | 26.5% | -0.01 | 0.07 | 0.04 | 0.11 | — |
| — | 43.75 | 44.15 | 43.95 | — | — | 470 | 24.5% | -0.02 | 0.10 | 0.06 | 0.13 | — |
| — | 38.80 | 39.20 | 39.00 | +0.98 | 22.5% | 475 | — | — | 0.10 | 0.08 | 0.12 | — |
| — | 33.80 | 34.20 | 34.00 | +0.97 | 20.8% | 480 | — | — | 0.14 | 0.11 | 0.16 | — |
| — | 28.85 | 29.30 | 29.07 | — | — | 485 | — | — | 0.19 | 0.15 | 0.23 | — |
| — | 23.95 | 24.40 | 24.18 | — | — | 490 | — | — | 0.28 | 0.25 | 0.32 | — |
| — | — | — | — | — | — | 495 | — | — | — | — | — | — |
| — | — | — | — | — | — | 500 | — | — | — | — | — | — |
| — | — | — | — | — | — | 501 | — | — | — | — | — | — |
| — | — | — | — | — | — | 502 | — | — | — | — | — | — |
| — | — | — | — | — | — | 503 | 14.7% | -0.19 | — | — | — | — |
| — | — | — | — | — | — | 504 | — | — | — | — | — | — |
| — | — | — | — | — | — | 505 | — | — | — | — | — | — |
| — | — | — | — | — | — | 506 | — | — | — | — | — | — |
| — | — | — | — | — | — | 507 | — | — | — | — | — | — |
| — | — | — | — | — | — | 508 | — | — | — | — | — | — |
| — | — | — | — | — | — | 509 | — | — | — | — | — | — |
| — | — | — | — | — | — | 510 | — | — | — | — | — | — |
| — | — | — | — | — | — | 511 | — | — | — | — | — | — |
| — | — | — | — | — | — | 512 | — | — | — | — | — | — |
| — | — | — | — | — | — | 513 | — | — | — | — | — | — |
| — | — | — | — | — | — | 514 | — | — | — | — | — | — |
| — | — | — | — | — | — | 515 | — | — | — | — | — | — |
| — | — | — | — | — | — | 516 | — | — | — | — | — | — |
| — | — | — | — | — | — | 517 | — | — | — | — | — | — |
| — | — | — | — | — | — | 518 | — | — | — | — | — | — |
| — | — | — | — | — | — | 519 | — | — | — | — | — | — |
| — | — | — | — | — | — | 520 | — | — | — | — | — | — |
| — | — | — | — | — | — | 521 | — | — | — | — | — | — |
| — | — | — | — | — | — | 522 | — | — | — | — | — | — |
| — | 1.22 | 1.35 | 1.28 | +0.25 | 12.5% | 522.5 | 12.5% | -0.77 | 10.10 | 9.90 | 10.30 | — |
| — | 1.12 | 1.25 | 1.19 | +0.23 | 12.5% | 523 | 12.5% | -0.79 | 10.55 | 10.35 | 10.75 | — |
| — | 0.94 | 1.07 | 1.00 | +0.21 | 12.4% | 524 | 12.4% | -0.81 | 11.38 | 11.15 | 11.60 | — |
| — | 0.78 | 0.89 | 0.83 | +0.19 | 12.4% | 525 | 12.4% | -0.84 | 12.25 | 12.05 | 12.45 | — |
| — | 0.65 | 0.76 | 0.70 | +0.16 | 12.4% | 526 | 12.4% | -0.87 | 13.15 | 12.95 | 13.35 | — |
| — | 0.48 | 0.58 | 0.53 | — | — | 527.5 | — | — | 14.53 | 14.30 | 14.75 | — |
| — | 0.28 | 0.36 | 0.32 | — | — | 530 | — | — | 16.90 | 16.70 | 17.10 | — |
| — | 0.07 | 0.13 | 0.10 | — | — | 535 | — | — | 21.90 | 21.70 | 22.10 | — |
| — | 0.03 | 0.08 | 0.06 | — | — | 537.5 | — | — | 24.40 | 24.20 | 24.60 | — |
| — | — | 0.04 | — | — | — | 542.5 | — | — | 29.40 | 29.20 | 29.60 | — |
| — | — | 0.04 | — | — | — | 547.5 | — | — | 34.40 | 34.20 | 34.60 | — |
| — | — | 0.04 | — | — | — | 555 | 14.1% | -1.00 | 41.90 | 41.70 | 42.10 | — |
| — | — | 0.04 | — | +0.00 | 14.8% | 560 | 14.8% | -1.00 | 46.90 | 46.70 | 47.10 | — |
| — | — | 0.04 | — | +0.00 | 15.5% | 565 | 15.5% | -1.00 | 51.90 | 51.70 | 52.10 | — |
| — | — | 0.04 | — | +0.00 | 17.2% | 575 | 17.2% | -1.00 | 61.90 | 61.70 | 62.10 | — |
| — | — | 0.04 | — | +0.00 | 18.0% | 580 | 18.0% | -1.00 | 66.90 | 66.70 | 67.10 | — |
| — | — | 0.04 | — | +0.00 | 19.7% | 590 | 19.7% | -1.00 | 76.90 | 76.70 | 77.10 | — |
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.