Spot 517.61
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.10 | 104.45 | 102.78 | +1.00 | 53.3% | 415 | 53.3% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 96.10 | 99.25 | 97.67 | +1.00 | 51.3% | 420 | 51.3% | -0.00 | — | — | 0.07 | — |
| — | 91.05 | 94.35 | 92.70 | +1.00 | 49.4% | 425 | 49.4% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 86.10 | 89.70 | 87.90 | +1.00 | 47.5% | 430 | 47.5% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 58.70 | 61.85 | 60.27 | +0.99 | 37.7% | 457.5 | 37.7% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 56.15 | 59.25 | 57.70 | +0.99 | 36.8% | 460 | 36.8% | -0.01 | 0.10 | 0.08 | 0.11 | — |
| — | 51.90 | 54.30 | 53.10 | — | — | 465 | 35.0% | -0.02 | 0.10 | 0.09 | 0.12 | — |
| — | 48.75 | 51.95 | 50.35 | — | — | 467.5 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 46.25 | 49.20 | 47.73 | — | — | 470 | — | — | 0.14 | 0.11 | 0.16 | — |
| — | 43.75 | 46.80 | 45.27 | — | — | 472.5 | — | — | 0.14 | 0.09 | 0.19 | — |
| — | 41.30 | 44.20 | 42.75 | — | — | 475 | — | — | 0.17 | 0.15 | 0.20 | — |
| — | 38.85 | 42.35 | 40.60 | — | — | 477.5 | — | — | 0.22 | 0.20 | 0.24 | — |
| — | 36.40 | 39.40 | 37.90 | — | — | 480 | — | — | 0.24 | 0.21 | 0.27 | — |
| — | 33.90 | 36.60 | 35.25 | — | — | 482.5 | — | — | 0.26 | 0.18 | 0.33 | — |
| — | 31.45 | 34.50 | 32.98 | — | — | 485 | — | — | 0.35 | 0.30 | 0.41 | — |
| — | 29.00 | 31.95 | 30.48 | — | — | 487.5 | — | — | 0.35 | 0.21 | 0.49 | — |
| — | 27.05 | 29.80 | 28.43 | — | — | 490 | — | — | 0.48 | 0.44 | 0.53 | — |
| — | 24.25 | 27.15 | 25.70 | +0.93 | 25.7% | 492.5 | — | — | 0.62 | 0.58 | 0.66 | — |
| — | 22.65 | 24.45 | 23.55 | +0.91 | 25.1% | 495 | 25.1% | -0.09 | 0.79 | 0.74 | 0.83 | — |
| — | 20.40 | 22.45 | 21.43 | +0.89 | 24.6% | 497.5 | 24.6% | -0.11 | 1.00 | 0.92 | 1.09 | — |
| — | 18.25 | 20.00 | 19.12 | +0.86 | 24.1% | 500 | 24.1% | -0.14 | 1.26 | 1.20 | 1.33 | — |
| — | 15.20 | 18.15 | 16.68 | +0.83 | 23.6% | 502.5 | 23.6% | -0.17 | 1.70 | 1.52 | 1.87 | — |
| — | 13.40 | 15.70 | 14.55 | +0.79 | 23.3% | 505 | 23.3% | -0.21 | 1.97 | 1.75 | 2.18 | — |
| — | 12.10 | 14.00 | 13.05 | +0.75 | 23.0% | 507.5 | 23.0% | -0.26 | 2.67 | 2.48 | 2.86 | — |
| — | 10.35 | 11.80 | 11.07 | +0.69 | 22.8% | 510 | 22.8% | -0.31 | 3.35 | 3.15 | 3.55 | — |
| — | 9.30 | 10.00 | 9.65 | +0.64 | 22.6% | 512.5 | 22.6% | -0.36 | 4.12 | 3.90 | 4.35 | — |
| — | 7.80 | 8.40 | 8.10 | +0.58 | 22.5% | 515 | 22.5% | -0.43 | 5.35 | 4.95 | 5.75 | — |
| — | 6.50 | 7.50 | 7.00 | +0.51 | 22.5% | 517.5 | 22.5% | -0.48 | 6.30 | 6.05 | 6.55 | — |
| — | 5.30 | 5.65 | 5.47 | +0.46 | 22.4% | 520 | 22.4% | -0.55 | 7.30 | 6.70 | 7.90 | — |
| — | 4.30 | 4.75 | 4.53 | +0.40 | 22.4% | 522.5 | 22.4% | -0.61 | 8.90 | 8.35 | 9.45 | — |
| — | 3.45 | 4.00 | 3.73 | +0.34 | 22.4% | 525 | 22.4% | -0.67 | 10.43 | 9.75 | 11.10 | — |
| — | 2.42 | 3.10 | 2.76 | +0.28 | 22.5% | 527.5 | 22.5% | -0.72 | 13.00 | 11.70 | 14.30 | — |
| — | 2.14 | 2.43 | 2.29 | +0.24 | 22.5% | 530 | 22.5% | -0.77 | 14.70 | 13.35 | 16.05 | — |
| — | 1.67 | 1.98 | 1.82 | +0.19 | 22.6% | 532.5 | 22.6% | -0.81 | 16.95 | 15.70 | 18.20 | — |
| — | 1.30 | 1.50 | 1.40 | +0.15 | 22.8% | 535 | 22.8% | -0.85 | 18.80 | 17.70 | 19.90 | — |
| — | 0.92 | 1.20 | 1.06 | +0.13 | 23.0% | 537.5 | 23.0% | -0.88 | 21.07 | 19.85 | 22.30 | — |
| — | 0.77 | 0.86 | 0.81 | +0.10 | 23.3% | 540 | 23.3% | -0.91 | 23.40 | 21.90 | 24.90 | — |
| — | 0.56 | 0.69 | 0.62 | +0.08 | 23.6% | 542.5 | 23.6% | -0.93 | 25.73 | 24.20 | 27.25 | — |
| — | 0.46 | 0.53 | 0.49 | +0.06 | 23.9% | 545 | 23.9% | -0.95 | 28.15 | 26.50 | 29.80 | — |
| — | 0.33 | 0.43 | 0.38 | +0.05 | 24.4% | 547.5 | 24.4% | -0.96 | 30.50 | 29.00 | 32.00 | — |
| — | 0.30 | 0.34 | 0.32 | +0.04 | 24.8% | 550 | 24.8% | -0.97 | 33.08 | 31.45 | 34.70 | — |
| — | 0.19 | 0.28 | 0.23 | +0.03 | 25.3% | 552.5 | 25.3% | -0.98 | 35.52 | 33.95 | 37.10 | 0 |
| — | 0.17 | 0.22 | 0.20 | +0.03 | 25.9% | 555 | 25.9% | -0.99 | 37.62 | 35.75 | 39.50 | — |
| — | 0.07 | 0.21 | 0.14 | +0.02 | 26.4% | 557.5 | 26.4% | -0.99 | 40.42 | 38.80 | 42.05 | — |
| 488 | 0.11 | 0.16 | 0.14 | +0.02 | 27.0% | 560 | 27.0% | -1.00 | 42.67 | 40.85 | 44.50 | — |
| — | 0.07 | 0.11 | 0.09 | — | — | 565 | 28.3% | -1.00 | 47.88 | 46.20 | 49.55 | — |
| — | 0.06 | 0.09 | 0.07 | — | — | 570 | 29.5% | -1.00 | 52.90 | 51.40 | 54.40 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 30.9% | 575 | 30.9% | -1.00 | 57.62 | 55.70 | 59.55 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 32.3% | 580 | — | — | 62.88 | 61.35 | 64.40 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 585 | 33.7% | -1.00 | 68.00 | 66.45 | 69.55 | — |
| — | 0.03 | 0.07 | 0.05 | +0.00 | 35.1% | 590 | — | — | 72.65 | 71.00 | 74.30 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 600 | 38.1% | -1.00 | 83.00 | 81.45 | 84.55 | — |
| — | — | 0.06 | — | — | — | 610 | — | — | 92.97 | 91.40 | 94.55 | — |
| — | — | 1.88 | — | +0.00 | 44.1% | 620 | 44.1% | -1.00 | 102.88 | 101.35 | 104.40 | — |
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.