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 | |
| — | 101.45 | 104.40 | 102.92 | +0.99 | 45.6% | 415 | 45.6% | -0.01 | 0.12 | 0.07 | 0.16 | — |
| — | 96.50 | 99.45 | 97.97 | +0.99 | 44.0% | 420 | 44.0% | -0.01 | 0.12 | 0.09 | 0.15 | — |
| — | 91.90 | 94.20 | 93.05 | +0.99 | 42.3% | 425 | 42.3% | -0.01 | 0.12 | 0.10 | 0.13 | — |
| — | 87.20 | 89.30 | 88.25 | +0.99 | 40.8% | 430 | 40.8% | -0.01 | 0.17 | 0.11 | 0.22 | — |
| — | 56.75 | 59.50 | 58.12 | +0.97 | 31.8% | 460 | 31.8% | -0.03 | 0.34 | 0.30 | 0.37 | — |
| — | 51.80 | 54.80 | 53.30 | +0.97 | 30.5% | 465 | 30.5% | -0.03 | 0.39 | 0.35 | 0.42 | — |
| — | 47.15 | 49.95 | 48.55 | +0.96 | 29.2% | 470 | 29.2% | -0.04 | 0.49 | 0.46 | 0.52 | — |
| — | 44.55 | 47.35 | 45.95 | +0.95 | 28.6% | 472.5 | 28.6% | -0.05 | 0.55 | 0.51 | 0.58 | — |
| — | 42.05 | 44.75 | 43.40 | +0.95 | 28.0% | 475 | 28.0% | -0.05 | 0.62 | 0.59 | 0.66 | — |
| — | 39.65 | 42.75 | 41.20 | +0.94 | 27.4% | 477.5 | 27.4% | -0.06 | 0.71 | 0.68 | 0.74 | — |
| — | 37.30 | 40.40 | 38.85 | +0.93 | 26.9% | 480 | 26.9% | -0.07 | 0.83 | 0.78 | 0.88 | — |
| — | 34.90 | 38.05 | 36.48 | — | — | 482.5 | 26.4% | -0.08 | 0.98 | 0.90 | 1.06 | — |
| — | 32.65 | 35.30 | 33.98 | +0.91 | 26.0% | 485 | — | — | 1.14 | 1.09 | 1.19 | — |
| — | 30.35 | 33.50 | 31.93 | +0.90 | 25.6% | 487.5 | 25.6% | -0.11 | 1.33 | 1.26 | 1.41 | — |
| — | 28.65 | 31.00 | 29.82 | +0.88 | 25.2% | 490 | 25.2% | -0.12 | 1.58 | 1.50 | 1.66 | — |
| — | 25.80 | 28.80 | 27.30 | +0.86 | 24.9% | 492.5 | 24.9% | -0.14 | 1.75 | 1.55 | 1.96 | — |
| — | 25.05 | 26.50 | 25.77 | +0.84 | 24.6% | 495 | 24.6% | -0.16 | 2.19 | 2.00 | 2.39 | — |
| — | 21.65 | 24.05 | 22.85 | +0.81 | 24.4% | 497.5 | 24.4% | -0.19 | 2.67 | 2.47 | 2.86 | — |
| — | 20.40 | 21.85 | 21.12 | +0.78 | 24.1% | 500 | 24.1% | -0.22 | 3.10 | 2.84 | 3.35 | 9,736 |
| — | 18.40 | 20.50 | 19.45 | +0.75 | 23.9% | 502.5 | 23.9% | -0.25 | 3.65 | 3.40 | 3.90 | — |
| — | 16.70 | 18.00 | 17.35 | +0.72 | 23.8% | 505 | 23.8% | -0.28 | 4.40 | 4.15 | 4.65 | — |
| — | 15.55 | 16.95 | 16.25 | +0.69 | 23.6% | 507.5 | 23.6% | -0.32 | 5.22 | 4.90 | 5.55 | — |
| — | 13.80 | 15.05 | 14.43 | +0.65 | 23.5% | 510 | 23.5% | -0.35 | 5.90 | 5.55 | 6.25 | — |
| — | 12.35 | 13.55 | 12.95 | +0.61 | 23.4% | 512.5 | 23.4% | -0.40 | 7.12 | 6.70 | 7.55 | — |
| — | 10.90 | 11.50 | 11.20 | +0.57 | 23.3% | 515 | 23.3% | -0.44 | 8.05 | 7.70 | 8.40 | — |
| — | 9.65 | 10.25 | 9.95 | +0.52 | 23.2% | 517.5 | 23.2% | -0.48 | 9.22 | 8.85 | 9.60 | — |
| — | 8.50 | 9.05 | 8.78 | +0.48 | 23.1% | 520 | 23.1% | -0.52 | 10.47 | 10.10 | 10.85 | — |
| — | 6.10 | 6.95 | 6.53 | +0.40 | 23.0% | 525 | 23.0% | -0.61 | 13.32 | 12.90 | 13.75 | — |
| — | 4.60 | 5.00 | 4.80 | +0.32 | 22.9% | 530 | 22.9% | -0.69 | 16.35 | 15.70 | 17.00 | — |
| — | 3.10 | 3.70 | 3.40 | +0.25 | 22.9% | 535 | 22.9% | -0.76 | 20.77 | 19.45 | 22.10 | — |
| — | 2.35 | 2.52 | 2.44 | +0.19 | 23.0% | 540 | 23.0% | -0.82 | 24.85 | 23.60 | 26.10 | — |
| — | 1.39 | 2.00 | 1.70 | +0.14 | 23.2% | 545 | 23.2% | -0.87 | 28.48 | 27.65 | 29.30 | — |
| — | 1.12 | 1.28 | 1.20 | +0.10 | 23.6% | 550 | 23.6% | -0.91 | 33.42 | 31.85 | 35.00 | — |
| — | 0.74 | 0.95 | 0.84 | +0.08 | 24.0% | 555 | 24.0% | -0.94 | 38.23 | 36.75 | 39.70 | — |
| — | 0.54 | 0.60 | 0.57 | +0.06 | 24.5% | 560 | 24.5% | -0.96 | 42.80 | 41.10 | 44.50 | 1 |
| 1,596 | 0.38 | 0.45 | 0.41 | +0.04 | 25.0% | 565 | 25.0% | -0.98 | 47.75 | 46.35 | 49.15 | 0 |
| — | 0.27 | 0.42 | 0.34 | — | — | 570 | — | — | 52.90 | 51.55 | 54.25 | — |
| — | 0.19 | 0.25 | 0.22 | — | — | 575 | 26.3% | -1.00 | 57.83 | 56.30 | 59.35 | — |
| — | 0.16 | 0.20 | 0.18 | — | — | 580 | 27.0% | -1.00 | 62.85 | 61.35 | 64.35 | — |
| — | 0.13 | 0.21 | 0.17 | +0.01 | 27.7% | 585 | 27.7% | -1.00 | 67.83 | 66.30 | 69.35 | — |
| — | 0.09 | 0.13 | 0.11 | +0.01 | 28.5% | 590 | 28.5% | -1.00 | 72.83 | 71.30 | 74.35 | — |
| — | 0.07 | 0.10 | 0.09 | +0.01 | 29.3% | 595 | 29.3% | -1.00 | 77.90 | 76.45 | 79.35 | — |
| — | 0.08 | 0.10 | 0.09 | +0.01 | 30.2% | 600 | 30.2% | -1.00 | 82.83 | 81.30 | 84.35 | — |
| — | 0.02 | 0.12 | 0.07 | +0.01 | 31.0% | 605 | 31.0% | -1.00 | 87.90 | 86.45 | 89.35 | — |
| — | 0.03 | 0.11 | 0.07 | +0.00 | 31.9% | 610 | 31.9% | -1.00 | 92.72 | 91.10 | 94.35 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 32.8% | 615 | 32.8% | -1.00 | 97.80 | 96.25 | 99.35 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 33.7% | 620 | 33.7% | -1.00 | 102.75 | 101.15 | 104.35 | — |
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.