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 | |
| — | 103.25 | 106.60 | 104.92 | +0.95 | 24.1% | 420 | 24.1% | -0.05 | 1.62 | 1.44 | 1.81 | — |
| — | 93.65 | 96.70 | 95.17 | +0.94 | 22.9% | 430 | 22.9% | -0.06 | 1.90 | 1.66 | 2.14 | — |
| — | 84.90 | 87.20 | 86.05 | +0.92 | 21.8% | 440 | 21.8% | -0.08 | 2.30 | 2.04 | 2.56 | — |
| — | 74.85 | 77.75 | 76.30 | +0.90 | 20.8% | 450 | 20.8% | -0.10 | 2.91 | 2.67 | 3.15 | — |
| — | 65.70 | 67.90 | 66.80 | +0.88 | 19.8% | 460 | 19.8% | -0.12 | 3.58 | 3.25 | 3.90 | — |
| — | 56.80 | 59.85 | 58.33 | +0.85 | 18.9% | 470 | 18.9% | -0.16 | 4.58 | 4.25 | 4.90 | — |
| — | 48.15 | 50.00 | 49.08 | +0.80 | 18.1% | 480 | 18.1% | -0.20 | 5.85 | 5.70 | 6.00 | — |
| — | 40.35 | 42.65 | 41.50 | +0.75 | 17.4% | 490 | 17.4% | -0.26 | 7.58 | 7.35 | 7.80 | — |
| — | 32.60 | 35.55 | 34.08 | +0.69 | 16.8% | 500 | 16.8% | -0.32 | 10.15 | 9.85 | 10.45 | — |
| — | 26.65 | 27.90 | 27.27 | +0.62 | 16.3% | 510 | 16.3% | -0.40 | 13.38 | 12.90 | 13.85 | — |
| — | 20.90 | 22.05 | 21.48 | +0.54 | 16.0% | 520 | 16.0% | -0.49 | 17.50 | 16.95 | 18.05 | — |
| — | 15.85 | 16.75 | 16.30 | +0.46 | 15.7% | 530 | 15.7% | -0.58 | 22.62 | 21.90 | 23.35 | — |
| — | 11.65 | 12.50 | 12.07 | +0.38 | 15.5% | 540 | 15.5% | -0.68 | 29.05 | 28.05 | 30.05 | — |
| — | 8.40 | 9.00 | 8.70 | +0.30 | 15.3% | 550 | 15.3% | -0.77 | 36.25 | 34.80 | 37.70 | — |
| — | 5.80 | 6.35 | 6.08 | +0.24 | 15.3% | 560 | 15.3% | -0.86 | 44.65 | 43.30 | 46.00 | — |
| — | 3.95 | 4.55 | 4.25 | +0.18 | 15.4% | 570 | 15.4% | -0.94 | 53.83 | 52.25 | 55.40 | — |
| — | 2.71 | 3.20 | 2.96 | +0.13 | 15.5% | 580 | 15.5% | -1.00 | 63.65 | 61.90 | 65.40 | — |
| — | 1.87 | 2.31 | 2.09 | +0.10 | 15.7% | 590 | 15.7% | -1.00 | 73.53 | 71.75 | 75.30 | — |
| — | 1.33 | 1.64 | 1.49 | +0.07 | 15.9% | 600 | 15.9% | -1.00 | 83.50 | 81.65 | 85.35 | — |
| — | 1.04 | 1.30 | 1.17 | +0.06 | 16.3% | 610 | 16.3% | -1.00 | 93.55 | 91.80 | 95.30 | — |
| — | 0.76 | 1.00 | 0.88 | +0.04 | 16.6% | 620 | 16.6% | -1.00 | 103.55 | 101.80 | 105.30 | — |
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.