Spot 513.11
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.05 | 102.40 | 100.72 | +0.97 | 41.0% | 415 | 41.0% | -0.03 | 0.79 | 0.35 | 1.22 | — |
| — | 94.20 | 97.55 | 95.88 | +0.97 | 40.4% | 420 | 40.4% | -0.03 | 0.93 | 0.58 | 1.27 | — |
| — | 89.15 | 92.70 | 90.92 | +0.96 | 39.8% | 425 | 39.8% | -0.04 | 1.13 | 0.79 | 1.47 | — |
| — | 84.25 | 88.00 | 86.12 | +0.95 | 39.2% | 430 | — | — | 1.24 | 1.00 | 1.48 | — |
| — | 65.85 | 69.30 | 67.58 | — | — | 450 | 37.3% | -0.09 | 2.46 | 2.12 | 2.80 | — |
| — | 61.35 | 64.80 | 63.08 | +0.89 | 36.9% | 455 | 36.9% | -0.11 | 2.83 | 2.42 | 3.25 | — |
| — | 56.90 | 60.35 | 58.62 | +0.87 | 36.5% | 460 | 36.5% | -0.13 | 3.48 | 3.30 | 3.65 | — |
| — | 52.50 | 56.05 | 54.27 | +0.85 | 36.2% | 465 | 36.2% | -0.15 | 4.20 | 3.85 | 4.55 | — |
| — | 48.95 | 51.85 | 50.40 | +0.83 | 35.9% | 470 | 35.9% | -0.17 | 4.92 | 4.50 | 5.35 | — |
| — | 44.90 | 47.75 | 46.33 | +0.80 | 35.6% | 475 | 35.6% | -0.20 | 5.83 | 5.30 | 6.35 | — |
| — | 40.60 | 43.90 | 42.25 | +0.78 | 35.3% | 480 | 35.3% | -0.23 | 7.10 | 6.55 | 7.65 | — |
| — | 37.20 | 40.05 | 38.62 | +0.75 | 35.1% | 485 | 35.1% | -0.26 | 8.45 | 7.85 | 9.05 | — |
| — | 33.70 | 36.40 | 35.05 | +0.71 | 34.9% | 490 | 34.9% | -0.29 | 9.53 | 8.85 | 10.20 | — |
| — | 30.65 | 32.75 | 31.70 | +0.67 | 34.7% | 495 | 34.7% | -0.33 | 11.50 | 10.40 | 12.60 | — |
| — | 27.10 | 29.40 | 28.25 | +0.64 | 34.5% | 500 | 34.5% | -0.37 | 13.50 | 12.40 | 14.60 | — |
| — | 24.05 | 26.55 | 25.30 | +0.60 | 34.4% | 505 | 34.4% | -0.41 | 15.47 | 14.60 | 16.35 | — |
| — | 21.20 | 23.55 | 22.38 | +0.56 | 34.2% | 510 | 34.2% | -0.45 | 17.55 | 17.15 | 17.95 | — |
| — | 19.80 | 21.20 | 20.50 | +0.52 | 34.1% | 515 | 34.1% | -0.49 | 19.70 | 19.05 | 20.35 | — |
| — | 17.50 | 17.90 | 17.70 | +0.48 | 34.0% | 520 | 34.0% | -0.53 | 22.85 | 21.60 | 24.10 | — |
| — | 15.10 | 16.25 | 15.68 | +0.44 | 34.0% | 525 | 34.0% | -0.57 | 25.48 | 24.10 | 26.85 | — |
| — | 12.70 | 14.45 | 13.57 | +0.40 | 33.9% | 530 | 33.9% | -0.60 | 28.52 | 27.25 | 29.80 | — |
| — | 10.55 | 12.55 | 11.55 | +0.36 | 33.8% | 535 | 33.8% | -0.64 | 31.82 | 30.70 | 32.95 | — |
| — | 9.20 | 11.05 | 10.12 | +0.33 | 33.8% | 540 | 33.8% | -0.68 | 34.90 | 33.45 | 36.35 | — |
| — | 8.10 | 9.45 | 8.78 | +0.29 | 33.8% | 545 | 33.8% | -0.71 | 38.58 | 37.25 | 39.90 | — |
| — | 7.45 | 8.05 | 7.75 | +0.26 | 33.7% | 550 | 33.7% | -0.75 | 42.30 | 40.90 | 43.70 | — |
| — | 6.10 | 6.80 | 6.45 | +0.24 | 33.7% | 555 | 33.7% | -0.78 | 46.50 | 44.80 | 48.20 | — |
| — | 5.20 | 6.00 | 5.60 | +0.21 | 33.7% | 560 | 33.7% | -0.80 | 50.23 | 48.75 | 51.70 | — |
| — | 4.05 | 5.05 | 4.55 | +0.18 | 33.7% | 565 | 33.7% | -0.83 | 54.58 | 52.90 | 56.25 | — |
| — | 3.70 | 4.30 | 4.00 | +0.16 | 33.7% | 570 | 33.7% | -0.85 | 58.65 | 57.30 | 60.00 | — |
| — | — | — | — | — | — | 575 | — | — | — | — | — | — |
| — | 2.72 | 3.15 | 2.94 | +0.12 | 33.8% | 580 | 33.8% | -0.90 | 67.95 | 66.00 | 69.90 | — |
| — | — | — | — | — | — | 585 | — | — | — | — | — | — |
| — | 1.65 | 2.37 | 2.01 | +0.09 | 33.8% | 590 | 33.8% | -0.93 | 77.38 | 75.45 | 79.30 | — |
| — | 1.30 | 1.55 | 1.43 | +0.06 | 33.9% | 600 | 33.9% | -0.96 | 86.70 | 84.95 | 88.45 | — |
| — | 0.51 | 1.21 | 0.86 | +0.05 | 33.9% | 610 | 33.9% | -0.98 | 96.67 | 94.85 | 98.50 | — |
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.