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 | |
| — | 99.50 | 99.95 | 99.72 | +0.99 | 32.7% | 420 | 32.7% | -0.01 | 0.23 | 0.17 | 0.29 | — |
| — | 89.60 | 90.05 | 89.83 | +0.98 | 30.2% | 430 | 30.2% | -0.02 | 0.28 | 0.21 | 0.34 | — |
| — | 84.65 | 85.10 | 84.88 | +0.98 | 28.9% | 435 | 28.9% | -0.02 | 0.29 | 0.23 | 0.36 | — |
| — | 74.75 | 75.20 | 74.97 | +0.98 | 26.4% | 445 | 26.4% | -0.02 | 0.35 | 0.29 | 0.42 | — |
| — | 69.80 | 70.25 | 70.03 | +0.98 | 25.2% | 450 | 25.2% | -0.02 | 0.39 | 0.32 | 0.46 | — |
| — | 59.90 | 60.40 | 60.15 | +0.97 | 22.8% | 460 | 22.8% | -0.03 | 0.49 | 0.41 | 0.57 | — |
| — | 55.00 | 55.45 | 55.23 | +0.96 | 21.6% | 465 | 21.6% | -0.04 | 0.56 | 0.48 | 0.64 | — |
| — | 45.25 | 45.75 | 45.50 | +0.94 | 19.5% | 475 | 19.5% | -0.06 | 0.78 | 0.68 | 0.88 | — |
| — | 40.45 | 40.90 | 40.67 | +0.93 | 18.5% | 480 | 18.5% | -0.07 | 0.95 | 0.85 | 1.05 | — |
| — | 35.70 | 36.15 | 35.92 | +0.91 | 17.6% | 485 | 17.6% | -0.09 | 1.19 | 1.08 | 1.29 | — |
| — | 31.05 | 31.50 | 31.27 | +0.89 | 16.8% | 490 | 16.8% | -0.12 | 1.51 | 1.40 | 1.62 | — |
| — | 26.50 | 26.95 | 26.73 | +0.85 | 16.0% | 495 | 16.0% | -0.15 | 1.97 | 1.86 | 2.07 | — |
| — | 22.15 | 22.60 | 22.38 | +0.81 | 15.4% | 500 | 15.4% | -0.19 | 2.58 | 2.45 | 2.70 | — |
| — | 20.05 | 20.50 | 20.27 | +0.78 | 15.0% | 502.5 | 15.0% | -0.22 | 2.97 | 2.84 | 3.10 | — |
| — | 18.00 | 18.40 | 18.20 | +0.75 | 14.7% | 505 | 14.7% | -0.25 | 3.45 | 3.30 | 3.60 | — |
| — | 16.45 | 16.90 | 16.68 | +0.73 | 14.5% | 507 | 14.5% | -0.28 | 3.85 | 3.70 | 4.00 | — |
| — | 16.05 | 16.50 | 16.27 | +0.72 | 14.5% | 507.5 | 14.5% | -0.29 | 4.00 | 3.85 | 4.15 | — |
| — | 15.70 | 16.10 | 15.90 | +0.71 | 14.4% | 508 | 14.4% | -0.29 | 4.10 | 3.95 | 4.25 | — |
| — | 14.95 | 15.35 | 15.15 | +0.70 | 14.3% | 509 | 14.3% | -0.31 | 4.35 | 4.20 | 4.50 | — |
| — | 14.20 | 14.60 | 14.40 | +0.68 | 14.2% | 510 | 14.2% | -0.32 | 4.62 | 4.45 | 4.80 | — |
| — | 13.50 | 13.85 | 13.68 | +0.67 | 14.1% | 511 | 14.1% | -0.34 | 4.90 | 4.75 | 5.05 | — |
| — | 12.80 | 13.15 | 12.97 | +0.65 | 14.0% | 512 | 14.0% | -0.36 | 5.20 | 5.05 | 5.35 | — |
| — | 12.45 | 12.80 | 12.62 | +0.64 | 14.0% | 512.5 | 14.0% | -0.37 | 5.38 | 5.20 | 5.55 | — |
| — | 12.10 | 12.45 | 12.28 | +0.63 | 13.9% | 513 | 13.9% | -0.37 | 5.53 | 5.35 | 5.70 | — |
| — | 11.45 | 11.80 | 11.62 | +0.62 | 13.9% | 514 | 13.9% | -0.39 | 5.88 | 5.70 | 6.05 | — |
| — | 10.80 | 11.15 | 10.97 | +0.60 | 13.8% | 515 | 13.8% | -0.41 | 6.22 | 6.05 | 6.40 | — |
| — | 10.15 | 10.50 | 10.32 | +0.58 | 13.7% | 516 | 13.7% | -0.43 | 6.58 | 6.40 | 6.75 | — |
| — | 9.55 | 9.90 | 9.72 | +0.56 | 13.6% | 517 | 13.6% | -0.45 | 7.00 | 6.85 | 7.15 | — |
| — | 9.25 | 9.60 | 9.43 | +0.55 | 13.6% | 517.5 | 13.6% | -0.46 | 7.22 | 7.05 | 7.40 | — |
| — | 9.00 | 9.30 | 9.15 | +0.54 | 13.6% | 518 | 13.6% | -0.47 | 7.42 | 7.25 | 7.60 | — |
| — | 8.40 | 8.75 | 8.57 | +0.53 | 13.5% | 519 | 13.5% | -0.49 | 7.88 | 7.70 | 8.05 | — |
| — | 7.90 | 8.20 | 8.05 | +0.51 | 13.4% | 520 | 13.4% | -0.51 | 8.32 | 8.15 | 8.50 | — |
| — | 7.35 | 7.70 | 7.53 | +0.49 | 13.4% | 521 | 13.4% | -0.53 | 8.82 | 8.65 | 9.00 | — |
| — | 6.85 | 7.20 | 7.03 | +0.47 | 13.3% | 522 | 13.3% | -0.55 | 9.35 | 9.15 | 9.55 | — |
| — | 6.65 | 6.95 | 6.80 | +0.46 | 13.3% | 522.5 | 13.3% | -0.56 | 9.62 | 9.45 | 9.80 | — |
| — | 6.40 | 6.70 | 6.55 | +0.45 | 13.2% | 523 | 13.2% | -0.57 | 9.90 | 9.70 | 10.10 | — |
| — | 5.95 | 6.25 | 6.10 | +0.43 | 13.2% | 524 | 13.2% | -0.60 | 10.45 | 10.25 | 10.65 | — |
| — | 5.50 | 5.85 | 5.67 | +0.41 | 13.1% | 525 | 13.1% | -0.62 | 11.05 | 10.85 | 11.25 | — |
| — | 5.10 | 5.40 | 5.25 | +0.39 | 13.1% | 526 | 13.1% | -0.64 | 11.65 | 11.45 | 11.85 | — |
| — | 4.75 | 5.05 | 4.90 | +0.37 | 13.0% | 527 | 13.0% | -0.66 | 12.30 | 12.10 | 12.50 | — |
| — | 4.35 | 4.70 | 4.53 | +0.35 | 13.0% | 528 | 13.0% | -0.68 | 12.95 | 12.75 | 13.15 | — |
| — | 4.05 | 4.35 | 4.20 | +0.33 | 13.0% | 529 | 13.0% | -0.70 | 13.62 | 13.40 | 13.85 | — |
| — | 3.70 | 4.00 | 3.85 | +0.31 | 12.9% | 530 | 12.9% | -0.72 | 14.35 | 14.10 | 14.60 | — |
| — | 3.40 | 3.70 | 3.55 | +0.29 | 12.9% | 531 | 12.9% | -0.74 | 15.07 | 14.85 | 15.30 | — |
| — | 3.15 | 3.45 | 3.30 | +0.28 | 12.9% | 532 | 12.9% | -0.76 | 15.80 | 15.55 | 16.05 | — |
| — | 1.50 | 1.69 | 1.59 | +0.16 | 12.7% | 540 | 12.7% | -0.89 | 22.45 | 20.00 | 24.90 | — |
| — | 0.90 | 1.11 | 1.00 | +0.11 | 12.7% | 545 | 12.7% | -0.96 | 27.07 | 24.65 | 29.50 | — |
| — | 0.52 | 0.70 | 0.61 | +0.07 | 12.8% | 550 | 12.8% | -1.00 | 32.17 | 29.85 | 34.50 | — |
| — | 0.28 | 0.44 | 0.36 | +0.04 | 12.9% | 555 | 12.9% | -1.00 | 37.05 | 34.60 | 39.50 | — |
| — | 0.15 | 0.28 | 0.21 | +0.03 | 13.1% | 560 | 13.1% | -1.00 | 42.05 | 39.60 | 44.50 | — |
| — | 0.07 | 0.18 | 0.12 | +0.02 | 13.3% | 565 | 13.3% | -1.00 | 47.05 | 44.60 | 49.50 | — |
| — | — | 0.08 | — | +0.01 | 13.8% | 575 | 13.8% | -1.00 | 57.05 | 54.65 | 59.45 | — |
| — | — | 0.07 | — | +0.00 | 14.1% | 580 | 14.1% | -1.00 | 62.05 | 59.60 | 64.50 | — |
| — | — | 0.07 | — | +0.00 | 14.4% | 585 | 14.4% | -1.00 | 66.95 | 64.60 | 69.30 | — |
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.