Spot 518.63
· 404 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.55 | 106.50 | 104.03 | +1.00 | 52.5% | 415 | 52.5% | -0.00 | — | — | 0.12 | — |
| — | 91.60 | 96.50 | 94.05 | +1.00 | 53.7% | 425 | 53.7% | -0.00 | 0.07 | 0.01 | 0.13 | — |
| — | 83.85 | 84.30 | 84.08 | +1.00 | 52.2% | 435 | 52.2% | -0.00 | 0.09 | 0.03 | 0.15 | — |
| — | 78.85 | 79.30 | 79.08 | +0.99 | 50.7% | 440 | 50.7% | -0.01 | 0.10 | 0.04 | 0.17 | — |
| — | 68.85 | 69.35 | 69.10 | +0.99 | 46.4% | 450 | 46.4% | -0.01 | 0.14 | 0.06 | 0.22 | — |
| — | 63.90 | 64.35 | 64.12 | +0.99 | 43.9% | 455 | 43.9% | -0.01 | 0.14 | 0.07 | 0.20 | — |
| — | 53.95 | 54.40 | 54.17 | +0.98 | 38.4% | 465 | 38.4% | -0.02 | 0.17 | 0.11 | 0.23 | — |
| — | 48.95 | 49.45 | 49.20 | +0.98 | 35.6% | 470 | 35.6% | -0.02 | 0.19 | 0.13 | 0.25 | — |
| — | 44.00 | 44.50 | 44.25 | +0.98 | 32.7% | 475 | 32.7% | -0.02 | 0.21 | 0.15 | 0.28 | — |
| — | 34.05 | 34.55 | 34.30 | +0.97 | 27.3% | 485 | 27.3% | -0.03 | 0.28 | 0.21 | 0.35 | — |
| — | 29.10 | 29.60 | 29.35 | +0.96 | 24.8% | 490 | 24.8% | -0.04 | 0.33 | 0.25 | 0.41 | — |
| — | 24.20 | 24.70 | 24.45 | +0.94 | 22.4% | 495 | 22.4% | -0.06 | 0.41 | 0.32 | 0.49 | — |
| — | 19.35 | 19.90 | 19.62 | +0.92 | 20.2% | 500 | 20.2% | -0.08 | 0.55 | 0.46 | 0.63 | — |
| — | 14.60 | 15.10 | 14.85 | +0.87 | 18.2% | 505 | 18.2% | -0.13 | 0.86 | 0.75 | 0.98 | — |
| — | 13.70 | 14.20 | 13.95 | +0.86 | 17.9% | 506 | 17.9% | -0.14 | 0.96 | 0.85 | 1.07 | — |
| — | 12.80 | 13.30 | 13.05 | +0.85 | 17.5% | 507 | 17.5% | -0.15 | 1.08 | 1.05 | 1.11 | — |
| — | 11.95 | 12.40 | 12.18 | +0.83 | 17.2% | 508 | 17.2% | -0.17 | 1.17 | 1.03 | 1.30 | — |
| — | 11.05 | 11.50 | 11.28 | +0.81 | 16.9% | 509 | 16.9% | -0.19 | 1.29 | 1.17 | 1.42 | — |
| — | 10.25 | 10.70 | 10.47 | +0.79 | 16.5% | 510 | 16.5% | -0.21 | 1.47 | 1.36 | 1.57 | — |
| — | 9.40 | 9.85 | 9.62 | +0.77 | 16.2% | 511 | 16.2% | -0.23 | 1.63 | 1.50 | 1.76 | — |
| — | 8.60 | 9.05 | 8.82 | +0.75 | 15.9% | 512 | 15.9% | -0.25 | 1.81 | 1.70 | 1.93 | — |
| — | 7.85 | 8.25 | 8.05 | +0.73 | 15.6% | 513 | 15.6% | -0.27 | 2.04 | 1.90 | 2.18 | — |
| — | 7.10 | 7.50 | 7.30 | +0.70 | 15.3% | 514 | 15.3% | -0.30 | 2.30 | 2.17 | 2.43 | — |
| — | 6.40 | 6.75 | 6.58 | +0.67 | 15.1% | 515 | 15.1% | -0.33 | 2.63 | 2.55 | 2.71 | — |
| — | 5.65 | 6.05 | 5.85 | +0.64 | 14.8% | 516 | 14.8% | -0.37 | 2.87 | 2.68 | 3.05 | — |
| — | 5.10 | 5.40 | 5.25 | +0.60 | 14.5% | 517 | 14.5% | -0.40 | 3.23 | 3.05 | 3.40 | — |
| — | 4.80 | 5.05 | 4.92 | +0.58 | 14.4% | 517.5 | 14.4% | -0.42 | 3.40 | 3.25 | 3.55 | — |
| — | 4.45 | 4.75 | 4.60 | +0.56 | 14.3% | 518 | 14.3% | -0.44 | 3.55 | 3.35 | 3.75 | — |
| — | 3.90 | 4.15 | 4.03 | +0.53 | 14.0% | 519 | 14.0% | -0.48 | 4.03 | 3.85 | 4.20 | — |
| — | 3.35 | 3.60 | 3.48 | +0.49 | 13.8% | 520 | 13.8% | -0.52 | 4.50 | 4.35 | 4.65 | — |
| — | 2.86 | 3.10 | 2.98 | +0.45 | 13.6% | 521 | 13.6% | -0.56 | 5.00 | 4.85 | 5.15 | — |
| — | 2.42 | 2.59 | 2.50 | +0.41 | 13.4% | 522 | 13.4% | -0.60 | 5.53 | 5.30 | 5.75 | — |
| — | 2.10 | 2.41 | 2.25 | +0.38 | 13.3% | 522.5 | 13.3% | -0.62 | 5.83 | 5.60 | 6.05 | — |
| — | 1.99 | 2.21 | 2.10 | +0.36 | 13.2% | 523 | 13.2% | -0.65 | 6.15 | 5.95 | 6.35 | — |
| — | 1.70 | 1.85 | 1.77 | +0.32 | 13.0% | 524 | 13.0% | -0.69 | 6.78 | 6.55 | 7.00 | — |
| — | 1.24 | 1.53 | 1.39 | +0.28 | 12.8% | 525 | 12.8% | -0.73 | 7.45 | 7.20 | 7.70 | — |
| — | 1.06 | 1.24 | 1.15 | +0.24 | 12.7% | 526 | 12.7% | -0.77 | 8.20 | 7.95 | 8.45 | — |
| — | 0.82 | 1.03 | 0.93 | +0.21 | 12.5% | 527 | 12.5% | -0.81 | 8.72 | 7.50 | 9.95 | — |
| — | 0.75 | 0.93 | 0.84 | +0.19 | 12.4% | 527.5 | 12.4% | -0.82 | 9.43 | 7.90 | 10.95 | — |
| — | 0.56 | 0.78 | 0.67 | +0.17 | 12.4% | 528 | 12.4% | -0.84 | 9.62 | 8.30 | 10.95 | — |
| — | 0.46 | 0.57 | 0.52 | +0.14 | 12.2% | 529 | 12.2% | -0.88 | 10.60 | 8.20 | 13.00 | — |
| — | 0.35 | 0.54 | 0.45 | +0.12 | 12.1% | 530 | 12.1% | -0.90 | 11.65 | 10.00 | 13.30 | — |
| — | 0.25 | 0.35 | 0.30 | +0.09 | 12.0% | 531 | 12.0% | -0.93 | 12.50 | 10.05 | 14.95 | — |
| — | 0.14 | 0.32 | 0.23 | +0.07 | 11.9% | 532.5 | 11.9% | -0.96 | 13.93 | 11.50 | 16.35 | — |
| — | 0.08 | 0.18 | 0.13 | +0.04 | 11.7% | 535 | 11.7% | -1.00 | 16.45 | 14.00 | 18.90 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 11.6% | 540 | 11.6% | -1.00 | 21.45 | 19.00 | 23.90 | — |
| — | — | 0.07 | — | +0.00 | 11.6% | 542.5 | 11.6% | -1.00 | 23.95 | 21.50 | 26.40 | — |
| — | — | 0.06 | — | +0.00 | 11.8% | 547.5 | 11.8% | -1.00 | 28.95 | 26.50 | 31.40 | — |
| — | — | 0.06 | — | +0.00 | 12.4% | 555 | 12.4% | -1.00 | 36.45 | 34.00 | 38.90 | — |
| — | — | 0.06 | — | +0.00 | 12.9% | 560 | 12.9% | -1.00 | 41.45 | 39.00 | 43.90 | — |
| — | — | 0.06 | — | +0.00 | 13.6% | 565 | 13.6% | -1.00 | 46.45 | 44.00 | 48.90 | — |
| — | — | 0.06 | — | +0.00 | 14.3% | 570 | 14.3% | -1.00 | 51.45 | 49.00 | 53.90 | — |
| — | — | 0.06 | — | +0.00 | 15.7% | 580 | 15.7% | -1.00 | 61.45 | 59.00 | 63.90 | — |
| — | — | 0.06 | — | +0.00 | 16.3% | 585 | 16.3% | -1.00 | 66.45 | 64.00 | 68.90 | — |
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.