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 | |
| — | 105.00 | 105.60 | 105.30 | +0.99 | 37.3% | 415 | 37.3% | -0.01 | 0.29 | 0.18 | 0.41 | — |
| — | 95.10 | 95.70 | 95.40 | +0.98 | 34.8% | 425 | 34.8% | -0.02 | 0.35 | 0.23 | 0.48 | — |
| — | 85.20 | 85.80 | 85.50 | +0.98 | 32.3% | 435 | 32.3% | -0.02 | 0.43 | 0.31 | 0.55 | — |
| — | 80.25 | 80.85 | 80.55 | +0.98 | 31.0% | 440 | 31.0% | -0.02 | 0.47 | 0.34 | 0.59 | — |
| — | 70.40 | 71.00 | 70.70 | +0.97 | 28.4% | 450 | 28.4% | -0.03 | 0.57 | 0.44 | 0.70 | — |
| — | 65.45 | 66.10 | 65.78 | +0.97 | 27.1% | 455 | 27.1% | -0.03 | 0.62 | 0.48 | 0.77 | — |
| — | 55.65 | 56.30 | 55.98 | +0.95 | 24.6% | 465 | 24.6% | -0.05 | 0.79 | 0.64 | 0.93 | — |
| — | 50.75 | 51.40 | 51.08 | +0.94 | 23.4% | 470 | 23.4% | -0.06 | 0.90 | 0.75 | 1.04 | — |
| — | 45.90 | 46.55 | 46.23 | +0.93 | 22.2% | 475 | 22.2% | -0.07 | 1.03 | 0.89 | 1.17 | — |
| — | 36.35 | 37.00 | 36.67 | +0.90 | 20.0% | 485 | 20.0% | -0.10 | 1.45 | 1.27 | 1.63 | — |
| — | 31.65 | 32.35 | 32.00 | +0.88 | 19.0% | 490 | 19.0% | -0.12 | 1.78 | 1.60 | 1.96 | — |
| — | 27.10 | 27.80 | 27.45 | +0.85 | 18.0% | 495 | 18.0% | -0.15 | 2.24 | 2.07 | 2.41 | — |
| — | 22.70 | 23.40 | 23.05 | +0.81 | 17.1% | 500 | 17.1% | -0.19 | 2.87 | 2.69 | 3.05 | — |
| — | 20.65 | 21.30 | 20.98 | +0.78 | 16.7% | 502.5 | 16.7% | -0.22 | 3.23 | 3.00 | 3.45 | — |
| — | 18.60 | 19.20 | 18.90 | +0.76 | 16.3% | 505 | 16.3% | -0.24 | 3.62 | 3.45 | 3.80 | — |
| — | 17.80 | 18.45 | 18.12 | +0.75 | 16.1% | 506 | 16.1% | -0.26 | 3.85 | 3.65 | 4.05 | — |
| — | 17.00 | 17.55 | 17.27 | +0.73 | 15.9% | 507 | 15.9% | -0.27 | 4.05 | 3.85 | 4.25 | — |
| — | 16.65 | 17.15 | 16.90 | +0.73 | 15.8% | 507.5 | 15.8% | -0.28 | 4.12 | 3.95 | 4.30 | — |
| — | 16.30 | 16.75 | 16.52 | +0.72 | 15.8% | 508 | 15.8% | -0.28 | 4.28 | 4.05 | 4.50 | — |
| — | 15.45 | 16.05 | 15.75 | +0.71 | 15.6% | 509 | 15.6% | -0.30 | 4.50 | 4.30 | 4.70 | — |
| — | 14.65 | 15.30 | 14.97 | +0.69 | 15.5% | 510 | 15.5% | -0.31 | 4.75 | 4.50 | 5.00 | — |
| — | 13.95 | 14.45 | 14.20 | +0.68 | 15.3% | 511 | 15.3% | -0.33 | 4.97 | 4.75 | 5.20 | — |
| — | 13.30 | 13.75 | 13.53 | +0.66 | 15.2% | 512 | 15.2% | -0.34 | 5.28 | 5.05 | 5.50 | — |
| — | 12.95 | 13.35 | 13.15 | +0.66 | 15.1% | 512.5 | 15.1% | -0.35 | 5.40 | 5.15 | 5.65 | — |
| — | 12.60 | 13.00 | 12.80 | +0.65 | 15.0% | 513 | 15.0% | -0.36 | 5.55 | 5.30 | 5.80 | — |
| — | 11.75 | 12.30 | 12.03 | +0.63 | 14.9% | 514 | 14.9% | -0.37 | 5.85 | 5.60 | 6.10 | — |
| — | 11.20 | 11.60 | 11.40 | +0.62 | 14.7% | 515 | 14.7% | -0.39 | 6.17 | 5.95 | 6.40 | — |
| — | 10.50 | 10.95 | 10.72 | +0.60 | 14.6% | 516 | 14.6% | -0.41 | 6.50 | 6.25 | 6.75 | — |
| — | 9.85 | 10.30 | 10.07 | +0.58 | 14.5% | 517 | 14.5% | -0.43 | 6.88 | 6.65 | 7.10 | — |
| — | 9.55 | 9.95 | 9.75 | +0.57 | 14.4% | 517.5 | 14.4% | -0.44 | 7.05 | 6.80 | 7.30 | — |
| — | 9.25 | 9.65 | 9.45 | +0.56 | 14.3% | 518 | 14.3% | -0.45 | 7.25 | 7.00 | 7.50 | — |
| — | 8.60 | 9.05 | 8.82 | +0.54 | 14.2% | 519 | 14.2% | -0.47 | 7.65 | 7.40 | 7.90 | — |
| — | 8.00 | 8.45 | 8.22 | +0.53 | 14.1% | 520 | 14.1% | -0.48 | 8.07 | 7.85 | 8.30 | — |
| — | 7.45 | 7.90 | 7.67 | +0.50 | 14.0% | 521 | 14.0% | -0.51 | 8.53 | 8.30 | 8.75 | — |
| — | 6.90 | 7.35 | 7.12 | +0.48 | 13.8% | 522 | 13.8% | -0.53 | 9.00 | 8.75 | 9.25 | — |
| — | 6.65 | 7.10 | 6.88 | +0.47 | 13.8% | 522.5 | 13.8% | -0.54 | 9.25 | 9.00 | 9.50 | — |
| — | 6.40 | 6.85 | 6.62 | +0.47 | 13.7% | 523 | 13.7% | -0.55 | 9.50 | 9.25 | 9.75 | — |
| — | 5.85 | 6.35 | 6.10 | +0.44 | 13.6% | 524 | 13.6% | -0.57 | 10.03 | 9.80 | 10.25 | — |
| — | 5.45 | 5.90 | 5.67 | +0.42 | 13.5% | 525 | 13.5% | -0.59 | 10.55 | 10.30 | 10.80 | — |
| — | 5.00 | 5.45 | 5.22 | +0.40 | 13.4% | 526 | 13.4% | -0.61 | 11.15 | 10.90 | 11.40 | — |
| — | 4.55 | 5.00 | 4.78 | — | — | 527 | — | — | 11.75 | 11.50 | 12.00 | — |
| — | 4.20 | 4.60 | 4.40 | — | — | 528 | — | — | 12.35 | 12.10 | 12.60 | — |
| — | 3.80 | 4.25 | 4.03 | — | — | 529 | — | — | 13.03 | 12.75 | 13.30 | — |
| — | 3.45 | 3.90 | 3.67 | — | — | 530 | — | — | 13.62 | 13.30 | 13.95 | — |
| — | 3.10 | 3.55 | 3.33 | — | — | 531 | — | — | 14.35 | 14.00 | 14.70 | — |
| — | 2.12 | 2.30 | 2.21 | +0.23 | 12.7% | 535 | 12.7% | -0.81 | 17.38 | 17.00 | 17.75 | — |
| — | 1.10 | 1.49 | 1.29 | +0.16 | 12.5% | 540 | 12.5% | -0.90 | 21.55 | 19.25 | 23.85 | — |
| — | 0.12 | 0.34 | 0.23 | +0.04 | 12.5% | 555 | 12.5% | -1.00 | 36.45 | 34.00 | 38.90 | — |
| — | 0.03 | 0.22 | 0.12 | +0.02 | 12.7% | 560 | 12.7% | -1.00 | 41.27 | 39.00 | 43.55 | — |
| — | — | 0.15 | — | +0.01 | 13.0% | 565 | 13.0% | -1.00 | 46.40 | 44.00 | 48.80 | — |
| — | — | 0.12 | — | +0.01 | 13.3% | 570 | 13.3% | -1.00 | 51.30 | 49.00 | 53.60 | — |
| — | — | 0.10 | — | +0.00 | 14.2% | 580 | 14.2% | -1.00 | 61.45 | 59.00 | 63.90 | — |
| — | — | 0.10 | — | +0.00 | 14.8% | 585 | 14.8% | -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.