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 | |
| — | 96.20 | 100.25 | 98.22 | — | — | 415 | 72.6% | -0.00 | — | — | 0.01 | — |
| — | 91.75 | 95.30 | 93.53 | +1.00 | 70.8% | 420 | — | — | — | — | 0.01 | — |
| — | 86.65 | 90.30 | 88.47 | — | — | 425 | — | — | — | — | 0.01 | — |
| — | 81.50 | 85.35 | 83.42 | — | — | 430 | 67.8% | -0.00 | — | — | 0.01 | — |
| — | 74.35 | 77.80 | 76.08 | — | — | 437.5 | — | — | — | — | 1.34 | — |
| — | 69.35 | 72.85 | 71.10 | — | — | 442.5 | 64.2% | -0.00 | — | — | 0.11 | — |
| — | 64.35 | 67.85 | 66.10 | — | — | 447.5 | 62.2% | -0.00 | — | — | 0.52 | — |
| — | 62.60 | 65.35 | 63.98 | — | — | 450 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 57.55 | 60.35 | 58.95 | +1.00 | 58.2% | 455 | 58.2% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 52.55 | 55.25 | 53.90 | — | — | 460 | — | — | 0.04 | 0.02 | 0.07 | — |
| — | 49.40 | 52.80 | 51.10 | — | — | 462.5 | 53.2% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 47.55 | 50.35 | 48.95 | +0.99 | 51.4% | 465 | 51.4% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 45.10 | 47.85 | 46.48 | +0.99 | 49.6% | 467.5 | — | — | 0.04 | 0.02 | 0.06 | — |
| — | 42.05 | 45.35 | 43.70 | — | — | 470 | 47.9% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 39.40 | 42.90 | 41.15 | +0.99 | 46.1% | 472.5 | 46.1% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 37.60 | 40.40 | 39.00 | +0.99 | 44.4% | 475 | 44.4% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 35.05 | 37.85 | 36.45 | +0.99 | 42.8% | 477.5 | 42.8% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 32.70 | 35.45 | 34.08 | +0.98 | 41.3% | 480 | 41.3% | -0.02 | 0.07 | 0.06 | 0.09 | — |
| — | 30.10 | 32.95 | 31.52 | +0.98 | 39.8% | 482.5 | 39.8% | -0.02 | 0.13 | 0.07 | 0.19 | — |
| — | 27.70 | 30.50 | 29.10 | +0.97 | 38.6% | 485 | 38.6% | -0.03 | 0.15 | 0.11 | 0.20 | — |
| — | 25.25 | 27.80 | 26.52 | +0.97 | 37.5% | 487.5 | 37.5% | -0.03 | 0.15 | 0.09 | 0.22 | — |
| — | 22.75 | 25.55 | 24.15 | +0.96 | 36.6% | 490 | 36.6% | -0.04 | 0.24 | 0.21 | 0.27 | — |
| — | 20.35 | 23.15 | 21.75 | +0.94 | 35.9% | 492.5 | — | — | 0.33 | 0.28 | 0.37 | — |
| — | 17.45 | 20.50 | 18.98 | +0.92 | 35.3% | 495 | 35.3% | -0.08 | 0.50 | 0.45 | 0.55 | — |
| — | 15.80 | 18.00 | 16.90 | — | — | 497.5 | 34.7% | -0.10 | 0.78 | 0.70 | 0.86 | — |
| — | 14.00 | 15.95 | 14.97 | +0.86 | 34.1% | 500 | 34.1% | -0.14 | 1.01 | 0.96 | 1.06 | — |
| — | 11.55 | 13.45 | 12.50 | +0.81 | 33.6% | 502.5 | 33.6% | -0.19 | 1.38 | 1.27 | 1.49 | — |
| — | 10.00 | 11.20 | 10.60 | +0.76 | 33.2% | 505 | 33.2% | -0.24 | 1.93 | 1.85 | 2.00 | — |
| — | 8.20 | 9.35 | 8.78 | +0.69 | 33.1% | 507.5 | 33.1% | -0.31 | 2.67 | 2.60 | 2.73 | — |
| — | 6.60 | 7.00 | 6.80 | +0.61 | 33.2% | 510 | 33.2% | -0.39 | 3.50 | 3.40 | 3.60 | — |
| — | 5.25 | 5.45 | 5.35 | +0.53 | 33.2% | 512.5 | 33.2% | -0.47 | 4.60 | 4.50 | 4.70 | — |
| — | 4.05 | 4.35 | 4.20 | +0.45 | 33.3% | 515 | 33.3% | -0.55 | 5.83 | 5.60 | 6.05 | — |
| — | 3.05 | 3.30 | 3.17 | +0.37 | 33.3% | 517.5 | 33.3% | -0.63 | 6.90 | 6.25 | 7.55 | — |
| — | 2.27 | 2.40 | 2.33 | +0.30 | 33.2% | 520 | 33.2% | -0.71 | 8.88 | 8.30 | 9.45 | — |
| — | 1.45 | 1.80 | 1.62 | +0.23 | 33.1% | 522.5 | 33.1% | -0.77 | 10.40 | 9.55 | 11.25 | — |
| — | 1.15 | 1.29 | 1.22 | +0.17 | 33.1% | 525 | 33.1% | -0.83 | 12.88 | 11.50 | 14.25 | — |
| — | 0.80 | 0.99 | 0.90 | +0.13 | 33.3% | 527.5 | 33.3% | -0.87 | 14.40 | 13.35 | 15.45 | — |
| — | 0.58 | 0.63 | 0.60 | +0.09 | 33.5% | 530 | 33.5% | -0.91 | 17.02 | 15.45 | 18.60 | — |
| — | 0.38 | 0.47 | 0.42 | +0.08 | 33.9% | 532.5 | 33.9% | -0.93 | 19.15 | 17.85 | 20.45 | — |
| — | 0.28 | 0.31 | 0.29 | +0.05 | 34.4% | 535 | 34.4% | -0.96 | 21.73 | 20.10 | 23.35 | — |
| — | 0.20 | 0.23 | 0.21 | +0.03 | 35.1% | 537.5 | 35.1% | -0.97 | 24.10 | 22.85 | 25.35 | — |
| — | 0.13 | 0.15 | 0.14 | +0.03 | 35.9% | 540 | 35.9% | -0.97 | 26.62 | 25.00 | 28.25 | — |
| — | 0.08 | 0.12 | 0.10 | +0.02 | 36.9% | 542.5 | 36.9% | -0.98 | 29.18 | 27.70 | 30.65 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 38.0% | 545 | 38.0% | -0.99 | 31.45 | 30.05 | 32.85 | — |
| — | 0.03 | 0.25 | 0.14 | +0.01 | 39.2% | 547.5 | 39.2% | -0.99 | 34.05 | 32.60 | 35.50 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 40.5% | 550 | 40.5% | -0.99 | 36.50 | 34.95 | 38.05 | — |
| — | 0.02 | 0.16 | 0.09 | +0.01 | 41.9% | 552.5 | 41.9% | -1.00 | 38.95 | 37.60 | 40.30 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 43.3% | 555 | 43.3% | -1.00 | 41.50 | 39.95 | 43.05 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 44.8% | 557.5 | 44.8% | -1.00 | 44.00 | 42.75 | 45.25 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 46.3% | 560 | 46.3% | -1.00 | 46.75 | 45.00 | 48.50 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 49.3% | 565 | 49.3% | -1.00 | 51.55 | 50.00 | 53.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 52.0% | 570 | 52.0% | -1.00 | 56.35 | 54.95 | 57.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 56.2% | 580 | 56.2% | -1.00 | 66.55 | 64.90 | 68.20 | — |
| — | — | 0.01 | — | — | — | 590 | 58.2% | -1.00 | 76.55 | 74.90 | 78.20 | — |
| — | — | 0.01 | — | +0.00 | 58.8% | 600 | 58.8% | -1.00 | 86.50 | 84.90 | 88.10 | — |
| — | — | 0.01 | — | +0.00 | 59.5% | 610 | 59.5% | -1.00 | 96.40 | 94.90 | 97.90 | — |
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.