Spot 516.41
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.55 | 105.65 | 103.60 | +0.99 | 33.9% | 415 | 33.9% | -0.01 | 0.24 | 0.12 | 0.37 | — |
| — | 97.35 | 99.60 | 98.47 | +0.99 | 32.7% | 420 | 32.7% | -0.01 | 0.28 | 0.16 | 0.39 | — |
| — | 92.40 | 94.65 | 93.53 | +0.99 | 31.4% | 425 | 31.4% | -0.01 | 0.28 | 0.18 | 0.37 | — |
| — | 87.45 | 89.70 | 88.58 | +0.98 | 30.2% | 430 | 30.2% | -0.02 | 0.32 | 0.20 | 0.43 | — |
| — | 82.55 | 84.75 | 83.65 | +0.98 | 29.0% | 435 | 29.0% | -0.02 | 0.30 | 0.23 | 0.37 | — |
| — | 77.60 | 79.65 | 78.62 | +0.98 | 27.8% | 440 | 27.8% | -0.02 | 0.36 | 0.25 | 0.47 | — |
| — | 72.65 | 74.70 | 73.67 | +0.98 | 26.6% | 445 | 26.6% | -0.02 | 0.41 | 0.32 | 0.51 | — |
| — | 67.70 | 69.85 | 68.78 | +0.97 | 25.4% | 450 | 25.4% | -0.03 | 0.44 | 0.39 | 0.49 | — |
| — | 62.75 | 64.95 | 63.85 | +0.97 | 24.2% | 455 | 24.2% | -0.03 | 0.46 | 0.33 | 0.59 | — |
| — | 57.85 | 59.85 | 58.85 | +0.96 | 23.1% | 460 | 23.1% | -0.04 | 0.57 | 0.50 | 0.65 | — |
| — | 52.95 | 54.85 | 53.90 | +0.96 | 22.0% | 465 | 22.0% | -0.04 | 0.62 | 0.53 | 0.72 | — |
| — | 48.05 | 50.10 | 49.08 | +0.95 | 20.9% | 470 | 20.9% | -0.05 | 0.64 | 0.52 | 0.75 | — |
| — | 43.20 | 45.05 | 44.12 | +0.94 | 19.8% | 475 | 19.8% | -0.06 | 0.78 | 0.62 | 0.93 | — |
| — | 38.35 | 40.00 | 39.17 | +0.92 | 18.8% | 480 | 18.8% | -0.08 | 0.94 | 0.77 | 1.10 | — |
| — | 33.65 | 35.00 | 34.33 | +0.90 | 17.9% | 485 | 17.9% | -0.10 | 1.20 | 1.06 | 1.33 | — |
| — | 29.00 | 30.65 | 29.82 | +0.87 | 17.0% | 490 | 17.0% | -0.13 | 1.51 | 1.34 | 1.69 | — |
| — | 24.50 | 26.00 | 25.25 | +0.83 | 16.2% | 495 | 16.2% | -0.17 | 1.95 | 1.73 | 2.17 | — |
| — | 20.30 | 21.80 | 21.05 | +0.78 | 15.5% | 500 | 15.5% | -0.22 | 2.59 | 2.31 | 2.87 | — |
| — | 16.35 | 17.75 | 17.05 | +0.72 | 14.9% | 505 | 14.9% | -0.29 | 3.67 | 3.35 | 4.00 | — |
| — | 12.85 | 13.95 | 13.40 | +0.64 | 14.4% | 510 | 14.4% | -0.37 | 5.08 | 4.75 | 5.40 | — |
| — | 9.85 | 10.60 | 10.22 | +0.55 | 14.0% | 515 | 14.0% | -0.47 | 6.88 | 6.40 | 7.35 | 989 |
| — | 7.20 | 7.95 | 7.58 | +0.45 | 13.7% | 520 | 13.7% | -0.57 | 9.30 | 8.80 | 9.80 | — |
| — | 5.10 | 5.80 | 5.45 | +0.36 | 13.5% | 525 | 13.5% | -0.67 | 12.20 | 11.55 | 12.85 | — |
| — | 3.40 | 3.70 | 3.55 | +0.27 | 13.4% | 530 | 13.4% | -0.76 | 15.75 | 14.95 | 16.55 | — |
| — | 2.16 | 2.49 | 2.33 | +0.20 | 13.4% | 535 | 13.4% | -0.84 | 19.68 | 18.75 | 20.60 | — |
| — | 1.35 | 1.60 | 1.48 | +0.15 | 13.5% | 540 | 13.5% | -0.90 | 24.18 | 23.30 | 25.05 | — |
| — | 0.84 | 1.14 | 0.99 | +0.10 | 13.7% | 545 | 13.7% | -0.95 | 28.70 | 27.70 | 29.70 | — |
| — | 0.55 | 0.76 | 0.66 | +0.07 | 14.0% | 550 | 14.0% | -0.99 | 33.40 | 31.45 | 35.35 | — |
| — | 0.33 | 0.56 | 0.45 | +0.05 | 14.4% | 555 | 14.4% | -1.00 | 38.50 | 37.50 | 39.50 | — |
| — | 0.21 | 0.47 | 0.34 | +0.04 | 14.8% | 560 | 14.8% | -1.00 | 43.48 | 42.40 | 44.55 | — |
| — | 0.13 | 0.37 | 0.25 | +0.03 | 15.3% | 565 | 15.3% | -1.00 | 48.45 | 47.35 | 49.55 | — |
| — | 0.18 | 0.32 | 0.25 | +0.02 | 15.9% | 570 | 15.9% | -1.00 | 53.73 | 51.75 | 55.70 | — |
| — | 0.10 | 0.28 | 0.19 | +0.02 | 16.5% | 575 | 16.5% | -1.00 | 58.48 | 57.35 | 59.60 | — |
| — | 0.04 | 0.23 | 0.14 | +0.01 | 17.0% | 580 | 17.0% | -1.00 | 63.50 | 62.35 | 64.65 | — |
| — | 0.01 | 0.24 | 0.12 | +0.01 | 17.7% | 585 | 17.7% | -1.00 | 68.58 | 67.60 | 69.55 | — |
| — | 0.01 | 0.22 | 0.12 | +0.01 | 18.3% | 590 | 18.3% | -1.00 | 73.72 | 71.75 | 75.70 | — |
| — | 0.01 | 0.21 | 0.11 | +0.01 | 19.0% | 595 | 19.0% | -1.00 | 78.72 | 76.75 | 80.70 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 19.8% | 600 | 19.8% | -1.00 | 83.58 | 81.75 | 85.40 | — |
| — | — | 0.19 | — | +0.01 | 20.5% | 605 | 20.5% | -1.00 | 88.58 | 86.75 | 90.40 | — |
| — | 0.01 | 0.19 | 0.10 | +0.01 | 21.4% | 610 | 21.4% | -1.00 | 93.38 | 91.40 | 95.35 | — |
| — | — | 0.18 | — | +0.00 | 22.2% | 615 | 22.2% | -1.00 | 98.72 | 96.75 | 100.70 | — |
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.