Spot 517.92
· 406 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 97.90 | 98.30 | 98.10 | +1.00 | 34.6% | 420 | 34.6% | +0.00 | — | — | 0.03 | — |
| — | 87.90 | 88.30 | 88.10 | +1.00 | 34.6% | 430 | 34.6% | +0.00 | — | — | 0.01 | — |
| — | 82.90 | 83.30 | 83.10 | +1.00 | 34.7% | 435 | 34.7% | -0.00 | — | — | 0.03 | — |
| — | 72.90 | 73.30 | 73.10 | +1.00 | 34.9% | 445 | 34.9% | -0.00 | — | — | 0.04 | — |
| — | 67.95 | 68.30 | 68.12 | +1.00 | 35.0% | 450 | 35.0% | -0.00 | — | — | 0.04 | — |
| — | 57.95 | 58.35 | 58.15 | +1.00 | 35.0% | 460 | 35.0% | -0.00 | — | — | 0.04 | — |
| — | 52.95 | 53.35 | 53.15 | +1.00 | 35.0% | 465 | 35.0% | -0.00 | — | — | 0.05 | — |
| — | 42.95 | 43.35 | 43.15 | +1.00 | 31.8% | 475 | 31.8% | -0.00 | 0.04 | 0.02 | 0.06 | — |
| — | 38.00 | 38.35 | 38.17 | +0.99 | 29.8% | 480 | 29.8% | -0.01 | 0.05 | 0.03 | 0.07 | — |
| — | 33.00 | 33.40 | 33.20 | +0.99 | 27.5% | 485 | 27.5% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 28.00 | 28.40 | 28.20 | +0.99 | 24.9% | 490 | 24.9% | -0.01 | 0.08 | 0.07 | 0.09 | — |
| — | 23.00 | 23.40 | 23.20 | +0.98 | 22.1% | 495 | 22.1% | -0.02 | 0.09 | 0.07 | 0.11 | — |
| — | 18.05 | 18.45 | 18.25 | +0.96 | 19.1% | 500 | 19.1% | -0.04 | 0.14 | 0.11 | 0.16 | — |
| — | 13.20 | 13.60 | 13.40 | +0.93 | 16.5% | 505 | 16.5% | -0.07 | 0.27 | 0.25 | 0.29 | — |
| — | 11.30 | 11.70 | 11.50 | +0.91 | 15.7% | 507 | 15.7% | -0.09 | 0.37 | 0.34 | 0.40 | — |
| — | 10.40 | 10.75 | 10.57 | +0.89 | 15.3% | 508 | 15.3% | -0.11 | 0.45 | 0.41 | 0.48 | — |
| — | 9.50 | 9.85 | 9.68 | +0.87 | 15.0% | 509 | 15.0% | -0.13 | 0.54 | 0.50 | 0.57 | — |
| — | 8.60 | 8.95 | 8.78 | +0.85 | 14.7% | 510 | 14.7% | -0.15 | 0.65 | 0.61 | 0.68 | — |
| — | 7.75 | 8.10 | 7.92 | +0.82 | 14.4% | 511 | 14.4% | -0.18 | 0.77 | 0.73 | 0.80 | — |
| — | 6.90 | 7.25 | 7.08 | +0.79 | 14.2% | 512 | 14.2% | -0.21 | 0.93 | 0.88 | 0.98 | — |
| — | 6.15 | 6.40 | 6.28 | +0.75 | 14.0% | 513 | 14.0% | -0.25 | 1.14 | 1.08 | 1.19 | — |
| — | 5.35 | 5.65 | 5.50 | +0.71 | 13.8% | 514 | 13.8% | -0.29 | 1.38 | 1.32 | 1.43 | — |
| — | 4.65 | 4.90 | 4.78 | +0.66 | 13.6% | 515 | 13.6% | -0.34 | 1.66 | 1.61 | 1.70 | — |
| — | 4.00 | 4.25 | 4.12 | +0.61 | 13.5% | 516 | 13.5% | -0.39 | 1.97 | 1.94 | 1.99 | — |
| — | 3.40 | 3.60 | 3.50 | +0.56 | 13.4% | 517 | 13.4% | -0.44 | 2.38 | 2.32 | 2.44 | — |
| — | 2.96 | 3.05 | 3.00 | +0.51 | 13.3% | 518 | 13.3% | -0.50 | 2.82 | 2.75 | 2.89 | — |
| — | 2.40 | 2.53 | 2.46 | +0.45 | 13.2% | 519 | 13.2% | -0.55 | 3.33 | 3.25 | 3.40 | — |
| — | 1.97 | 2.11 | 2.04 | +0.40 | 13.2% | 520 | 13.2% | -0.61 | 3.90 | 3.80 | 4.00 | — |
| — | 1.60 | 1.71 | 1.66 | +0.35 | 13.2% | 521 | 13.2% | -0.66 | 4.53 | 4.40 | 4.65 | — |
| — | 1.27 | 1.38 | 1.32 | +0.30 | 13.2% | 522 | 13.2% | -0.71 | 5.20 | 5.05 | 5.35 | — |
| — | 1.01 | 1.11 | 1.06 | +0.25 | 13.2% | 523 | 13.2% | -0.75 | 5.95 | 5.80 | 6.10 | — |
| — | 0.79 | 0.91 | 0.85 | +0.21 | 13.2% | 524 | 13.2% | -0.80 | 6.72 | 6.55 | 6.90 | — |
| — | 0.61 | 0.71 | 0.66 | +0.17 | 13.2% | 525 | 13.2% | -0.84 | 7.55 | 7.35 | 7.75 | — |
| — | 0.46 | 0.56 | 0.51 | +0.14 | 13.2% | 526 | 13.2% | -0.87 | 8.40 | 8.20 | 8.60 | — |
| — | 0.34 | 0.43 | 0.39 | +0.11 | 13.1% | 527 | 13.1% | -0.90 | 9.30 | 9.10 | 9.50 | — |
| — | 0.25 | 0.33 | 0.29 | +0.09 | 13.1% | 528 | 13.1% | -0.93 | 10.20 | 10.00 | 10.40 | — |
| — | 0.17 | 0.23 | 0.20 | +0.07 | 13.1% | 529 | 13.1% | -0.95 | 11.15 | 10.95 | 11.35 | — |
| — | 0.13 | 0.17 | 0.15 | +0.05 | 13.0% | 530 | 13.0% | -0.97 | 12.10 | 11.90 | 12.30 | — |
| — | 0.07 | 0.13 | 0.10 | +0.04 | 13.0% | 531 | 13.0% | -0.98 | 13.05 | 12.85 | 13.25 | — |
| — | 0.06 | 0.10 | 0.08 | +0.03 | 12.9% | 532 | 12.9% | -1.00 | 14.05 | 13.85 | 14.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 12.4% | 540 | 12.4% | -1.00 | 22.07 | 21.90 | 22.25 | — |
| — | — | 0.02 | — | +0.00 | 12.2% | 545 | 12.2% | -1.00 | 27.05 | 26.85 | 27.25 | — |
| — | — | 0.01 | — | +0.00 | 12.1% | 550 | 12.1% | -1.00 | 32.05 | 31.85 | 32.25 | — |
| — | — | 0.03 | — | +0.00 | 12.2% | 555 | 12.2% | -1.00 | 37.05 | 36.85 | 37.25 | — |
| — | — | 0.03 | — | +0.00 | 12.6% | 560 | 12.6% | -1.00 | 42.05 | 41.85 | 42.25 | — |
| — | — | 0.03 | — | +0.00 | 13.0% | 565 | 13.0% | -1.00 | 47.05 | 46.85 | 47.25 | — |
| — | — | 0.01 | — | +0.00 | 14.4% | 575 | 14.4% | -1.00 | 57.05 | 56.85 | 57.25 | — |
| — | — | 0.03 | — | +0.00 | 15.3% | 580 | 15.3% | -1.00 | 62.05 | 61.85 | 62.25 | — |
| — | — | 0.03 | — | +0.00 | 16.3% | 585 | 16.3% | -1.00 | 67.05 | 66.85 | 67.25 | — |
| — | — | 0.03 | — | +0.00 | 18.4% | 595 | 18.4% | -1.00 | 77.05 | 76.85 | 77.25 | — |
| — | — | 0.02 | — | +0.00 | 20.5% | 605 | 20.5% | -1.00 | 87.05 | 86.85 | 87.25 | — |
| — | — | 0.02 | — | +0.00 | 21.5% | 610 | 21.5% | -1.00 | 92.05 | 91.85 | 92.25 | — |
| — | — | 0.02 | — | +0.00 | 22.9% | 620 | 22.9% | -1.00 | 102.05 | 101.85 | 102.25 | — |
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.