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 | |
| — | 99.90 | 103.15 | 101.53 | +1.00 | 61.3% | 415 | 61.3% | -0.00 | — | — | 0.49 | — |
| — | 94.95 | 97.60 | 96.28 | +1.00 | 60.5% | 420 | 60.5% | -0.00 | — | — | 0.08 | — |
| — | 89.90 | 92.75 | 91.33 | +1.00 | 60.0% | 425 | 60.0% | -0.00 | — | — | 0.08 | — |
| — | 84.95 | 87.80 | 86.38 | +1.00 | 59.7% | 430 | 59.7% | -0.00 | — | — | 0.01 | — |
| — | 79.95 | 82.75 | 81.35 | +1.00 | 59.4% | 435 | 59.4% | -0.00 | — | — | 0.01 | — |
| — | 74.95 | 77.80 | 76.38 | +1.00 | 58.7% | 440 | 58.7% | -0.00 | — | — | 0.03 | — |
| — | 70.05 | 73.05 | 71.55 | +1.00 | 57.3% | 445 | 57.3% | -0.00 | — | — | 0.05 | — |
| — | 65.75 | 67.30 | 66.53 | +1.00 | 55.3% | 450 | 55.3% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 60.75 | 62.30 | 61.52 | +0.99 | 52.5% | 455 | 52.5% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 55.80 | 57.65 | 56.73 | +0.99 | 49.3% | 460 | 49.3% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 50.80 | 52.35 | 51.58 | +0.99 | 45.7% | 465 | 45.7% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 45.80 | 47.90 | 46.85 | +0.99 | 42.2% | 470 | 42.2% | -0.01 | 0.05 | 0.03 | 0.07 | — |
| — | 40.80 | 42.90 | 41.85 | +0.99 | 38.9% | 475 | 38.9% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 38.35 | 40.45 | 39.40 | +0.98 | 37.3% | 477.5 | 37.3% | -0.02 | 0.07 | 0.03 | 0.10 | — |
| — | 35.85 | 37.95 | 36.90 | +0.98 | 35.8% | 480 | 35.8% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 33.35 | 35.45 | 34.40 | +0.98 | 34.4% | 482.5 | 34.4% | -0.02 | 0.10 | 0.04 | 0.16 | — |
| — | 30.85 | 32.95 | 31.90 | +0.98 | 32.9% | 485 | 32.9% | -0.02 | 0.10 | 0.05 | 0.14 | — |
| — | 28.40 | 30.45 | 29.43 | +0.97 | 31.4% | 487.5 | 31.4% | -0.03 | 0.10 | 0.05 | 0.14 | — |
| — | 25.90 | 27.95 | 26.93 | +0.97 | 29.9% | 490 | 29.9% | -0.03 | 0.11 | 0.06 | 0.16 | — |
| — | 23.40 | 25.30 | 24.35 | +0.97 | 28.3% | 492.5 | 28.3% | -0.04 | 0.14 | 0.08 | 0.19 | — |
| — | 20.95 | 22.80 | 21.88 | +0.96 | 26.6% | 495 | 26.6% | -0.04 | 0.15 | 0.07 | 0.23 | — |
| — | 18.50 | 20.05 | 19.27 | +0.95 | 24.8% | 497.5 | 24.8% | -0.05 | 0.17 | 0.12 | 0.23 | — |
| — | 16.05 | 17.90 | 16.98 | +0.94 | 23.0% | 500 | 23.0% | -0.06 | 0.23 | 0.19 | 0.28 | — |
| — | 13.65 | 15.15 | 14.40 | +0.91 | 21.1% | 502.5 | 21.1% | -0.09 | 0.32 | 0.25 | 0.39 | — |
| — | 11.30 | 12.95 | 12.12 | +0.88 | 19.4% | 505 | 19.4% | -0.12 | 0.43 | 0.36 | 0.50 | — |
| — | 9.50 | 10.80 | 10.15 | +0.82 | 17.9% | 507.5 | 17.9% | -0.18 | 0.65 | 0.54 | 0.75 | — |
| — | 7.45 | 8.35 | 7.90 | +0.74 | 16.8% | 510 | 16.8% | -0.26 | 0.96 | 0.83 | 1.10 | — |
| — | 5.20 | 6.40 | 5.80 | +0.64 | 16.2% | 512.5 | 16.2% | -0.37 | 1.43 | 1.22 | 1.64 | — |
| — | 3.80 | 4.40 | 4.10 | +0.52 | 16.0% | 515 | 16.0% | -0.49 | 2.27 | 2.02 | 2.53 | — |
| — | 2.44 | 2.93 | 2.69 | +0.40 | 15.8% | 517.5 | 15.8% | -0.61 | 3.40 | 3.05 | 3.75 | — |
| — | 1.57 | 1.74 | 1.66 | +0.28 | 15.4% | 520 | 15.4% | -0.72 | 4.70 | 4.25 | 5.15 | — |
| — | 0.79 | 1.09 | 0.94 | +0.19 | 15.1% | 522.5 | 15.1% | -0.82 | 6.80 | 6.05 | 7.55 | — |
| — | 0.42 | 0.57 | 0.49 | +0.12 | 15.2% | 525 | 15.2% | -0.89 | 8.93 | 8.05 | 9.80 | — |
| — | 0.09 | 0.18 | 0.14 | +0.05 | 16.7% | 530 | 16.7% | -0.96 | 13.80 | 13.00 | 14.60 | — |
| — | 0.04 | 0.07 | 0.06 | +0.02 | 19.0% | 535 | 19.0% | -0.99 | 18.50 | 17.50 | 19.50 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 21.6% | 540 | 21.6% | -1.00 | 23.55 | 22.60 | 24.50 | — |
| — | — | 0.05 | — | +0.01 | 23.8% | 545 | 23.8% | -1.00 | 28.45 | 27.40 | 29.50 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 25.2% | 550 | 25.2% | -1.00 | 33.90 | 32.50 | 35.30 | — |
| — | — | 0.05 | — | +0.00 | 25.5% | 555 | 25.5% | -1.00 | 38.90 | 37.50 | 40.30 | — |
| — | — | 0.08 | — | +0.00 | 25.5% | 560 | 25.5% | -1.00 | 43.83 | 42.35 | 45.30 | — |
| — | — | 0.07 | — | +0.00 | 25.5% | 565 | 25.5% | -1.00 | 48.80 | 47.30 | 50.30 | — |
| — | — | 0.08 | — | +0.00 | 25.6% | 570 | 25.6% | -1.00 | 53.90 | 52.45 | 55.35 | — |
| — | — | 0.05 | — | +0.00 | 26.0% | 575 | 26.0% | -1.00 | 58.80 | 57.30 | 60.30 | — |
| — | — | 0.08 | — | +0.00 | 26.5% | 580 | 26.5% | -1.00 | 63.92 | 62.55 | 65.30 | — |
| — | — | 0.08 | — | +0.00 | 27.1% | 585 | 27.1% | -1.00 | 68.80 | 67.30 | 70.30 | — |
| — | — | 0.09 | — | +0.00 | 27.8% | 590 | 27.8% | -1.00 | 73.97 | 72.45 | 75.50 | — |
| — | — | 0.05 | — | +0.00 | 28.6% | 595 | 28.6% | -1.00 | 78.88 | 77.45 | 80.30 | — |
| — | — | 0.05 | — | +0.00 | 29.5% | 600 | 29.5% | -1.00 | 83.88 | 82.45 | 85.30 | — |
| — | — | 0.88 | — | +0.00 | 31.3% | 610 | 31.3% | -1.00 | 93.88 | 92.45 | 95.30 | — |
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.