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 | |
| — | 104.15 | 104.70 | 104.42 | +0.99 | 50.1% | 415 | 50.1% | -0.01 | 0.12 | 0.06 | 0.19 | — |
| — | 94.20 | 94.70 | 94.45 | +0.99 | 45.4% | 425 | 45.4% | -0.01 | 0.15 | 0.08 | 0.22 | — |
| — | 84.25 | 84.80 | 84.53 | +0.99 | 40.8% | 435 | 40.8% | -0.01 | 0.18 | 0.11 | 0.26 | — |
| — | 79.30 | 79.80 | 79.55 | +0.99 | 38.6% | 440 | 38.6% | -0.01 | 0.20 | 0.12 | 0.28 | — |
| — | 69.35 | 69.85 | 69.60 | +0.98 | 34.5% | 450 | 34.5% | -0.02 | 0.24 | 0.17 | 0.32 | — |
| — | 64.40 | 64.90 | 64.65 | +0.98 | 32.5% | 455 | 32.5% | -0.02 | 0.27 | 0.20 | 0.34 | — |
| — | 54.45 | 55.00 | 54.73 | +0.98 | 28.8% | 465 | 28.8% | -0.02 | 0.34 | 0.25 | 0.42 | — |
| — | 49.50 | 50.05 | 49.77 | +0.97 | 27.1% | 470 | 27.1% | -0.03 | 0.38 | 0.29 | 0.47 | — |
| 300 | 44.55 | 45.10 | 44.83 | +0.97 | 25.4% | 475 | 25.4% | -0.03 | 0.43 | 0.34 | 0.53 | — |
| — | 34.75 | 35.30 | 35.02 | +0.95 | 22.4% | 485 | 22.4% | -0.05 | 0.61 | 0.50 | 0.72 | — |
| — | 29.85 | 30.45 | 30.15 | +0.93 | 21.0% | 490 | 21.0% | -0.07 | 0.73 | 0.63 | 0.84 | — |
| — | 25.05 | 25.65 | 25.35 | +0.90 | 19.7% | 495 | 19.7% | -0.10 | 0.97 | 0.85 | 1.10 | — |
| — | 20.50 | 21.00 | 20.75 | +0.87 | 18.5% | 500 | 18.5% | -0.13 | 1.32 | 1.19 | 1.46 | — |
| — | 16.05 | 16.60 | 16.32 | +0.81 | 17.3% | 505 | 17.3% | -0.19 | 1.92 | 1.77 | 2.06 | — |
| — | 15.20 | 15.75 | 15.47 | +0.80 | 17.1% | 506 | 17.1% | -0.20 | 2.08 | 1.93 | 2.22 | — |
| — | 14.35 | 14.90 | 14.62 | +0.78 | 16.9% | 507 | 16.9% | -0.22 | 2.24 | 2.10 | 2.38 | — |
| — | 13.55 | 14.10 | 13.82 | +0.77 | 16.6% | 508 | 16.6% | -0.23 | 2.42 | 2.28 | 2.57 | — |
| — | 12.75 | 13.30 | 13.03 | +0.75 | 16.4% | 509 | 16.4% | -0.25 | 2.62 | 2.48 | 2.76 | — |
| — | 11.95 | 12.50 | 12.22 | +0.74 | 16.2% | 510 | 16.2% | -0.26 | 2.79 | 2.69 | 2.88 | — |
| — | 11.25 | 11.70 | 11.47 | +0.72 | 16.0% | 511 | 16.0% | -0.29 | 3.08 | 2.92 | 3.25 | — |
| — | 10.55 | 10.95 | 10.75 | +0.70 | 15.8% | 512 | — | — | 3.33 | 3.15 | 3.50 | — |
| — | 10.15 | 10.60 | 10.38 | — | — | 512.5 | 15.7% | -0.32 | 3.45 | 3.30 | 3.60 | — |
| — | 9.80 | 10.20 | 10.00 | +0.68 | 15.6% | 513 | 15.6% | -0.32 | 3.58 | 3.40 | 3.75 | — |
| — | 9.10 | 9.50 | 9.30 | +0.66 | 15.4% | 514 | 15.4% | -0.35 | 3.88 | 3.70 | 4.05 | — |
| — | 8.40 | 8.75 | 8.57 | +0.63 | 15.2% | 515 | 15.2% | -0.37 | 4.17 | 4.00 | 4.35 | — |
| — | 7.65 | 8.10 | 7.88 | +0.61 | 15.0% | 516 | 15.0% | -0.39 | 4.50 | 4.35 | 4.65 | — |
| — | 7.10 | 7.45 | 7.28 | +0.59 | 14.8% | 517 | 14.8% | -0.42 | 4.88 | 4.70 | 5.05 | — |
| — | 6.70 | 7.10 | 6.90 | +0.57 | 14.7% | 517.5 | 14.7% | -0.43 | 5.00 | 4.85 | 5.15 | — |
| — | 6.45 | 6.80 | 6.62 | +0.56 | 14.7% | 518 | 14.7% | -0.45 | 5.22 | 5.05 | 5.40 | — |
| — | 5.90 | 6.20 | 6.05 | +0.53 | 14.5% | 519 | 14.5% | -0.47 | 5.65 | 5.50 | 5.80 | — |
| — | 5.20 | 5.65 | 5.42 | +0.51 | 14.3% | 520 | 14.3% | -0.50 | 6.10 | 5.95 | 6.25 | — |
| — | 4.80 | 5.10 | 4.95 | +0.48 | 14.2% | 521 | 14.2% | -0.53 | 6.58 | 6.40 | 6.75 | — |
| — | 4.30 | 4.60 | 4.45 | +0.45 | 14.0% | 522 | 14.0% | -0.56 | 7.08 | 6.90 | 7.25 | — |
| — | 4.05 | 4.35 | 4.20 | +0.43 | 13.9% | 522.5 | 13.9% | -0.57 | 7.33 | 7.15 | 7.50 | — |
| — | 3.80 | 4.10 | 3.95 | +0.42 | 13.8% | 523 | 13.8% | -0.59 | 7.62 | 7.45 | 7.80 | — |
| — | 3.40 | 3.70 | 3.55 | +0.39 | 13.7% | 524 | 13.7% | -0.62 | 8.15 | 7.90 | 8.40 | — |
| — | 3.00 | 3.30 | 3.15 | +0.36 | 13.6% | 525 | 13.6% | -0.65 | 8.78 | 8.55 | 9.00 | — |
| — | 2.63 | 2.88 | 2.75 | +0.33 | 13.4% | 526 | 13.4% | -0.68 | 9.40 | 9.15 | 9.65 | — |
| — | 2.21 | 2.54 | 2.38 | +0.31 | 13.3% | 527 | 13.3% | -0.71 | 10.10 | 9.85 | 10.35 | — |
| — | 2.15 | 2.38 | 2.27 | +0.29 | 13.3% | 527.5 | 13.3% | -0.72 | 10.45 | 10.20 | 10.70 | — |
| — | 1.96 | 2.23 | 2.10 | +0.28 | 13.2% | 528 | 13.2% | -0.74 | 10.80 | 10.55 | 11.05 | — |
| — | 1.69 | 1.92 | 1.80 | +0.25 | 13.1% | 529 | 13.1% | -0.77 | 11.50 | 11.20 | 11.80 | — |
| — | 1.45 | 1.70 | 1.57 | +0.23 | 13.0% | 530 | 13.0% | -0.79 | 12.32 | 12.05 | 12.60 | — |
| — | 1.24 | 1.48 | 1.36 | +0.21 | 12.9% | 531 | 12.9% | -0.82 | 13.07 | 10.95 | 15.20 | — |
| — | 0.98 | 1.19 | 1.08 | +0.17 | 12.8% | 532.5 | 12.8% | -0.85 | 14.35 | 12.00 | 16.70 | — |
| — | 0.61 | 0.83 | 0.72 | +0.13 | 12.6% | 535 | 12.6% | -0.91 | 16.50 | 14.15 | 18.85 | — |
| — | 0.20 | 0.40 | 0.30 | +0.06 | 12.3% | 540 | 12.3% | -0.98 | 21.35 | 19.00 | 23.70 | — |
| — | — | 0.08 | — | +0.00 | 12.4% | 555 | 12.4% | -1.00 | 36.45 | 34.00 | 38.90 | — |
| — | — | 0.07 | — | +0.00 | 12.6% | 560 | 12.6% | -1.00 | 41.45 | 39.00 | 43.90 | — |
| — | — | 0.07 | — | +0.00 | 13.0% | 565 | 13.0% | -1.00 | 46.45 | 44.00 | 48.90 | — |
| — | — | 0.08 | — | +0.00 | 13.5% | 570 | 13.5% | -1.00 | 51.45 | 49.00 | 53.90 | — |
| — | — | 0.06 | — | +0.00 | 15.3% | 580 | 15.3% | -1.00 | 61.45 | 59.00 | 63.90 | — |
| — | — | 0.07 | — | +0.00 | 16.5% | 585 | 16.5% | -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.