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 | |
| — | 100.35 | 103.35 | 101.85 | +1.00 | 46.9% | 415 | 46.9% | -0.00 | — | — | 0.08 | — |
| — | 96.10 | 98.10 | 97.10 | +1.00 | 45.2% | 420 | 45.2% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 91.10 | 93.25 | 92.17 | +1.00 | 43.5% | 425 | 43.5% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 86.10 | 88.25 | 87.17 | +1.00 | 41.9% | 430 | 41.9% | -0.00 | 0.09 | 0.01 | 0.16 | — |
| — | 81.15 | 83.00 | 82.08 | +1.00 | 40.3% | 435 | 40.3% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 76.15 | 78.25 | 77.20 | +1.00 | 38.7% | 440 | 38.7% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 71.20 | 73.20 | 72.20 | +0.99 | 37.1% | 445 | 37.1% | -0.01 | 0.12 | 0.04 | 0.19 | — |
| — | 66.20 | 68.05 | 67.12 | +0.99 | 35.4% | 450 | 35.4% | -0.01 | 0.11 | 0.02 | 0.20 | — |
| — | 61.25 | 63.35 | 62.30 | +0.99 | 33.7% | 455 | 33.7% | -0.01 | 0.16 | 0.10 | 0.22 | — |
| — | 56.25 | 58.10 | 57.17 | +0.99 | 31.9% | 460 | 31.9% | -0.01 | 0.12 | 0.05 | 0.19 | — |
| — | 51.30 | 53.40 | 52.35 | +0.99 | 30.1% | 465 | 30.1% | -0.01 | 0.16 | 0.07 | 0.25 | — |
| — | 46.30 | 48.45 | 47.38 | +0.98 | 28.2% | 470 | 28.2% | -0.02 | 0.17 | 0.11 | 0.22 | — |
| — | 41.35 | 43.45 | 42.40 | +0.98 | 26.3% | 475 | 26.3% | -0.02 | 0.21 | 0.14 | 0.28 | — |
| — | 36.40 | 38.50 | 37.45 | +0.97 | 24.4% | 480 | 24.4% | -0.03 | 0.27 | 0.20 | 0.34 | — |
| — | 33.95 | 35.90 | 34.92 | +0.96 | 23.5% | 482.5 | 23.5% | -0.04 | 0.27 | 0.17 | 0.36 | — |
| — | 31.45 | 33.25 | 32.35 | +0.96 | 22.5% | 485 | 22.5% | -0.04 | 0.28 | 0.20 | 0.37 | — |
| — | 29.00 | 30.80 | 29.90 | +0.95 | 21.6% | 487.5 | 21.6% | -0.05 | 0.34 | 0.25 | 0.42 | — |
| — | 26.55 | 28.60 | 27.57 | +0.94 | 20.7% | 490 | 20.7% | -0.06 | 0.39 | 0.30 | 0.48 | — |
| — | 24.15 | 25.85 | 25.00 | +0.93 | 19.8% | 492.5 | 19.8% | -0.07 | 0.42 | 0.32 | 0.53 | — |
| — | 21.75 | 23.60 | 22.68 | +0.91 | 19.0% | 495 | 19.0% | -0.09 | 0.51 | 0.41 | 0.61 | — |
| — | 19.40 | 20.95 | 20.18 | +0.89 | 18.1% | 497.5 | 18.1% | -0.11 | 0.65 | 0.52 | 0.77 | — |
| — | 17.10 | 18.80 | 17.95 | +0.86 | 17.4% | 500 | 17.4% | -0.14 | 0.81 | 0.68 | 0.94 | — |
| — | 14.85 | 16.40 | 15.62 | +0.83 | 16.7% | 502.5 | 16.7% | -0.17 | 1.03 | 0.88 | 1.19 | — |
| — | 12.70 | 14.40 | 13.55 | +0.79 | 16.0% | 505 | 16.0% | -0.21 | 1.34 | 1.18 | 1.51 | — |
| — | 10.70 | 12.15 | 11.43 | +0.74 | 15.5% | 507.5 | 15.5% | -0.27 | 1.75 | 1.53 | 1.96 | — |
| — | 8.85 | 9.95 | 9.40 | +0.67 | 15.0% | 510 | 15.0% | -0.33 | 2.27 | 1.98 | 2.56 | — |
| — | 7.25 | 8.15 | 7.70 | +0.60 | 14.6% | 512.5 | 14.6% | -0.40 | 3.02 | 2.68 | 3.35 | — |
| — | 5.75 | 6.50 | 6.12 | +0.53 | 14.3% | 515 | 14.3% | -0.48 | 3.95 | 3.55 | 4.35 | — |
| — | 4.45 | 5.10 | 4.78 | +0.45 | 14.1% | 517.5 | 14.1% | -0.56 | 5.10 | 4.65 | 5.55 | — |
| — | 3.30 | 3.85 | 3.58 | +0.37 | 14.0% | 520 | 14.0% | -0.64 | 6.47 | 5.95 | 7.00 | — |
| — | 2.41 | 2.87 | 2.64 | +0.30 | 14.0% | 522.5 | 14.0% | -0.72 | 8.07 | 7.45 | 8.70 | — |
| — | 1.69 | 2.00 | 1.84 | +0.23 | 14.0% | 525 | 14.0% | -0.79 | 9.93 | 9.15 | 10.70 | — |
| — | 0.77 | 1.00 | 0.89 | +0.13 | 14.2% | 530 | 14.2% | -0.89 | 14.12 | 13.25 | 15.00 | — |
| — | 0.32 | 0.52 | 0.42 | +0.07 | 14.7% | 535 | 14.7% | -0.96 | 18.57 | 17.45 | 19.70 | — |
| — | 0.15 | 0.23 | 0.19 | +0.04 | 15.3% | 540 | 15.3% | -0.99 | 23.55 | 22.55 | 24.55 | — |
| — | 0.04 | 0.21 | 0.12 | +0.02 | 16.1% | 545 | 16.1% | -1.00 | 28.45 | 27.40 | 29.50 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 17.0% | 550 | 17.0% | -1.00 | 33.48 | 32.45 | 34.50 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 18.1% | 555 | 18.1% | -1.00 | 38.50 | 37.45 | 39.55 | — |
| — | — | 0.13 | — | +0.01 | 19.3% | 560 | 19.3% | -1.00 | 43.55 | 42.55 | 44.55 | — |
| — | — | 0.13 | — | +0.00 | 20.4% | 565 | 20.4% | -1.00 | 48.55 | 47.55 | 49.55 | — |
| — | — | 0.12 | — | +0.00 | 21.4% | 570 | 21.4% | -1.00 | 53.55 | 52.55 | 54.55 | — |
| — | — | 0.12 | — | +0.00 | 22.2% | 575 | 22.2% | -1.00 | 58.90 | 57.30 | 60.50 | — |
| — | — | 0.11 | — | — | — | 580 | 22.7% | -1.00 | 63.83 | 62.30 | 65.35 | — |
| — | — | 0.11 | — | +0.00 | 23.1% | 585 | 23.1% | -1.00 | 68.88 | 67.45 | 70.30 | — |
| — | — | 0.11 | — | +0.00 | 23.3% | 590 | 23.3% | -1.00 | 73.83 | 72.30 | 75.35 | — |
| — | — | 0.11 | — | +0.00 | 23.5% | 595 | 23.5% | -1.00 | 78.75 | 77.15 | 80.35 | — |
| — | — | 0.10 | — | +0.00 | 23.8% | 600 | 23.8% | -1.00 | 83.75 | 82.15 | 85.35 | — |
| — | — | 0.10 | — | +0.00 | 24.2% | 605 | 24.2% | -1.00 | 88.67 | 87.00 | 90.35 | — |
| — | — | 0.13 | — | +0.00 | 24.7% | 610 | 24.7% | -1.00 | 93.90 | 92.45 | 95.35 | — |
| — | — | 0.10 | — | +0.00 | 25.3% | 615 | 25.3% | -1.00 | 98.83 | 97.30 | 100.35 | — |
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.