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 | |
| — | 105.90 | 108.75 | 107.33 | +0.96 | 25.8% | 415 | 25.8% | -0.04 | 1.06 | 0.93 | 1.20 | — |
| — | 86.60 | 89.50 | 88.05 | +0.94 | 23.2% | 435 | 23.2% | -0.06 | 1.55 | 1.38 | 1.72 | — |
| — | 72.35 | 75.15 | 73.75 | +0.92 | 21.5% | 450 | 21.5% | -0.08 | 2.10 | 1.87 | 2.32 | — |
| — | 58.35 | 61.00 | 59.67 | +0.88 | 19.9% | 465 | 19.9% | -0.12 | 3.02 | 2.74 | 3.30 | — |
| — | 50.15 | 52.10 | 51.12 | +0.84 | 18.9% | 475 | 18.9% | -0.16 | 3.98 | 3.65 | 4.30 | — |
| — | 40.90 | 43.40 | 42.15 | +0.79 | 18.1% | 485 | 18.1% | -0.21 | 5.30 | 5.00 | 5.60 | — |
| — | 32.90 | 35.60 | 34.25 | +0.73 | 17.4% | 495 | 17.4% | -0.28 | 7.35 | 7.00 | 7.70 | — |
| — | 29.50 | 32.15 | 30.82 | +0.70 | 17.1% | 500 | 17.1% | -0.32 | 8.62 | 8.30 | 8.95 | — |
| — | 25.55 | 28.80 | 27.18 | +0.66 | 16.8% | 505 | 16.8% | -0.36 | 10.10 | 9.65 | 10.55 | — |
| — | 23.20 | 24.95 | 24.07 | +0.61 | 16.5% | 510 | 16.5% | -0.40 | 11.80 | 11.30 | 12.30 | — |
| — | 20.35 | 21.50 | 20.93 | +0.57 | 16.3% | 515 | 16.3% | -0.45 | 13.80 | 13.15 | 14.45 | — |
| — | 17.65 | 18.60 | 18.12 | +0.53 | 16.1% | 520 | 16.1% | -0.50 | 15.93 | 15.35 | 16.50 | — |
| — | 15.10 | 16.00 | 15.55 | +0.48 | 15.9% | 525 | 15.9% | -0.55 | 18.57 | 17.90 | 19.25 | — |
| — | 12.75 | 13.60 | 13.18 | +0.43 | 15.8% | 530 | 15.8% | -0.60 | 21.35 | 20.55 | 22.15 | — |
| — | 10.65 | 11.30 | 10.97 | +0.39 | 15.6% | 535 | 15.6% | -0.66 | 24.43 | 23.50 | 25.35 | — |
| — | 8.80 | 9.40 | 9.10 | +0.34 | 15.5% | 540 | 15.5% | -0.71 | 27.65 | 26.05 | 29.25 | — |
| — | 5.85 | 6.40 | 6.12 | +0.26 | 15.4% | 550 | 15.4% | -0.81 | 35.33 | 33.90 | 36.75 | — |
| — | 3.05 | 3.60 | 3.33 | +0.16 | 15.5% | 565 | 15.5% | -0.93 | 48.95 | 47.50 | 50.40 | — |
| — | 1.60 | 2.02 | 1.81 | +0.10 | 15.7% | 580 | 15.7% | -1.00 | 63.80 | 62.30 | 65.30 | — |
| — | 1.08 | 1.46 | 1.27 | +0.07 | 16.0% | 590 | 16.0% | -1.00 | 73.80 | 72.30 | 75.30 | — |
| — | 0.58 | 0.90 | 0.74 | +0.04 | 16.7% | 610 | 16.7% | -1.00 | 93.72 | 92.15 | 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.