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 | |
| — | 98.25 | 98.65 | 98.45 | +1.00 | 36.8% | 420 | 36.8% | -0.00 | — | — | 0.05 | — |
| — | 88.30 | 88.70 | 88.50 | +1.00 | 36.0% | 430 | 36.0% | -0.00 | — | — | 0.06 | — |
| — | 83.30 | 83.70 | 83.50 | +1.00 | 35.2% | 435 | 35.2% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 73.35 | 73.75 | 73.55 | +1.00 | 32.7% | 445 | 32.7% | -0.00 | 0.05 | 0.02 | 0.08 | — |
| — | 68.35 | 68.75 | 68.55 | +1.00 | 31.3% | 450 | 31.3% | -0.00 | 0.06 | 0.03 | 0.08 | — |
| — | 58.35 | 58.80 | 58.58 | +0.99 | 28.1% | 460 | 28.1% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 53.40 | 53.80 | 53.60 | +0.99 | 26.4% | 465 | 26.4% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 43.40 | 43.85 | 43.62 | +0.99 | 23.0% | 475 | 23.0% | -0.01 | 0.11 | 0.08 | 0.14 | — |
| — | 38.45 | 38.85 | 38.65 | +0.98 | 21.3% | 480 | 21.3% | -0.02 | 0.13 | 0.11 | 0.15 | — |
| — | 33.50 | 33.90 | 33.70 | +0.98 | 19.6% | 485 | 19.6% | -0.02 | 0.15 | 0.12 | 0.18 | — |
| — | 28.55 | 28.95 | 28.75 | +0.97 | 18.1% | 490 | 18.1% | -0.03 | 0.20 | 0.20 | 0.21 | — |
| — | 23.60 | 24.05 | 23.82 | +0.95 | 16.6% | 495 | 16.6% | -0.05 | 0.29 | 0.26 | 0.33 | — |
| — | 18.80 | 19.25 | 19.02 | +0.92 | 15.3% | 500 | 15.3% | -0.08 | 0.47 | 0.41 | 0.53 | — |
| — | 14.20 | 14.60 | 14.40 | +0.86 | 14.1% | 505 | 14.1% | -0.14 | 0.87 | 0.82 | 0.92 | — |
| — | 12.45 | 12.80 | 12.62 | +0.83 | 13.6% | 507 | 13.6% | -0.17 | 1.10 | 1.06 | 1.15 | — |
| — | 11.60 | 11.95 | 11.78 | +0.81 | 13.4% | 508 | 13.4% | -0.19 | 1.23 | 1.16 | 1.29 | — |
| — | 10.75 | 11.10 | 10.93 | +0.79 | 13.2% | 509 | 13.2% | -0.21 | 1.39 | 1.33 | 1.45 | — |
| — | 9.95 | 10.25 | 10.10 | +0.77 | 13.1% | 510 | 13.1% | -0.23 | 1.57 | 1.51 | 1.64 | — |
| — | 9.15 | 9.45 | 9.30 | +0.75 | 12.9% | 511 | 12.9% | -0.26 | 1.76 | 1.69 | 1.84 | — |
| — | 8.35 | 8.65 | 8.50 | +0.72 | 12.7% | 512 | 12.7% | -0.28 | 1.99 | 1.91 | 2.06 | — |
| — | 7.65 | 7.90 | 7.78 | +0.69 | 12.6% | 513 | 12.6% | -0.31 | 2.25 | 2.16 | 2.33 | — |
| — | 6.95 | 7.20 | 7.08 | +0.66 | 12.4% | 514 | 12.4% | -0.34 | 2.54 | 2.46 | 2.62 | — |
| — | 6.25 | 6.50 | 6.38 | +0.63 | 12.3% | 515 | 12.3% | -0.38 | 2.87 | 2.79 | 2.95 | — |
| — | 5.65 | 5.85 | 5.75 | +0.60 | 12.2% | 516 | 12.2% | -0.41 | 3.23 | 3.10 | 3.35 | — |
| — | 5.05 | 5.25 | 5.15 | +0.56 | 12.1% | 517 | 12.1% | -0.45 | 3.62 | 3.50 | 3.75 | — |
| — | 4.75 | 4.95 | 4.85 | +0.54 | 12.0% | 517.5 | 12.0% | -0.47 | 3.83 | 3.70 | 3.95 | — |
| — | 4.45 | 4.65 | 4.55 | +0.52 | 12.0% | 518 | 12.0% | -0.48 | 4.08 | 3.95 | 4.20 | — |
| — | 3.95 | 4.15 | 4.05 | +0.49 | 11.9% | 519 | 11.9% | -0.52 | 4.55 | 4.45 | 4.65 | — |
| — | 3.45 | 3.65 | 3.55 | +0.45 | 11.8% | 520 | 11.8% | -0.56 | 5.08 | 4.95 | 5.20 | — |
| — | 3.00 | 3.20 | 3.10 | +0.42 | 11.7% | 521 | 11.7% | -0.60 | 5.65 | 5.50 | 5.80 | — |
| — | 2.65 | 2.79 | 2.72 | +0.37 | 11.7% | 522 | 11.7% | -0.64 | 6.28 | 6.15 | 6.40 | — |
| — | 2.46 | 2.61 | 2.54 | +0.36 | 11.6% | 522.5 | 11.6% | -0.66 | 6.60 | 6.45 | 6.75 | — |
| — | 2.29 | 2.43 | 2.36 | +0.34 | 11.6% | 523 | 11.6% | -0.67 | 6.92 | 6.75 | 7.10 | — |
| — | 1.97 | 2.11 | 2.04 | +0.30 | 11.6% | 524 | 11.6% | -0.71 | 7.62 | 7.45 | 7.80 | — |
| — | 1.69 | 1.82 | 1.75 | +0.27 | 11.5% | 525 | 11.5% | -0.74 | 8.35 | 8.15 | 8.55 | — |
| — | 1.44 | 1.56 | 1.50 | +0.24 | 11.5% | 526 | 11.5% | -0.78 | 9.10 | 8.90 | 9.30 | — |
| — | 1.21 | 1.35 | 1.28 | +0.21 | 11.5% | 527 | 11.5% | -0.81 | 9.90 | 9.70 | 10.10 | — |
| — | 1.11 | 1.25 | 1.18 | +0.20 | 11.4% | 527.5 | 11.4% | -0.82 | 10.32 | 8.00 | 12.65 | — |
| — | 1.02 | 1.14 | 1.08 | +0.19 | 11.4% | 528 | 11.4% | -0.83 | 10.82 | 8.65 | 13.00 | — |
| — | 0.85 | 0.97 | 0.91 | +0.16 | 11.4% | 529 | 11.4% | -0.86 | 11.55 | 9.15 | 13.95 | — |
| — | 0.71 | 0.79 | 0.75 | +0.14 | 11.4% | 530 | 11.4% | -0.89 | 12.43 | 10.00 | 14.85 | — |
| — | 0.58 | 0.66 | 0.62 | +0.12 | 11.4% | 531 | 11.4% | -0.91 | 13.40 | 11.00 | 15.80 | — |
| — | 0.47 | 0.55 | 0.51 | +0.10 | 11.4% | 532 | 11.4% | -0.93 | 14.35 | 12.00 | 16.70 | — |
| — | 0.42 | 0.50 | 0.46 | +0.09 | 11.4% | 532.5 | 11.4% | -0.94 | 14.62 | 12.25 | 17.00 | — |
| — | 0.12 | 0.18 | 0.15 | +0.04 | 11.4% | 537.5 | 11.4% | -1.00 | 19.55 | 17.15 | 21.95 | — |
| — | 0.06 | 0.11 | 0.09 | +0.02 | 11.4% | 540 | 11.4% | -1.00 | 22.05 | 19.60 | 24.50 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 11.6% | 545 | 11.6% | -1.00 | 26.98 | 24.60 | 29.35 | — |
| — | — | 0.05 | — | +0.00 | 11.9% | 550 | 11.9% | -1.00 | 31.98 | 29.60 | 34.35 | — |
| — | — | 0.03 | — | +0.00 | 12.3% | 555 | 12.3% | -1.00 | 36.98 | 34.60 | 39.35 | — |
| — | — | 0.04 | — | +0.00 | 12.8% | 560 | 12.8% | -1.00 | 42.00 | 39.60 | 44.40 | — |
| — | — | 0.04 | — | +0.00 | 13.3% | 565 | 13.3% | -1.00 | 47.00 | 44.60 | 49.40 | — |
| — | — | 0.03 | — | +0.00 | 14.3% | 575 | 14.3% | -1.00 | 57.00 | 54.60 | 59.40 | — |
| — | — | 0.03 | — | +0.00 | 14.8% | 580 | 14.8% | -1.00 | 61.95 | 59.60 | 64.30 | — |
| — | — | 0.03 | — | +0.00 | 15.2% | 585 | 15.2% | -1.00 | 67.05 | 64.60 | 69.50 | — |
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.