Spot 516.57
· 384 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.80 | 103.30 | 103.05 | +0.99 | 33.0% | 415 | 33.0% | -0.01 | 0.12 | 0.06 | 0.19 | — |
| — | 92.90 | 93.35 | 93.12 | +0.99 | 31.3% | 425 | 31.3% | -0.01 | 0.17 | 0.10 | 0.23 | — |
| — | 87.95 | 88.40 | 88.17 | +0.99 | 30.3% | 430 | 30.3% | -0.01 | 0.19 | 0.12 | 0.26 | — |
| — | 78.00 | 78.50 | 78.25 | +0.98 | 28.1% | 440 | 28.1% | -0.02 | 0.25 | 0.18 | 0.32 | — |
| — | 73.10 | 73.55 | 73.33 | +0.98 | 26.9% | 445 | 26.9% | -0.02 | 0.28 | 0.21 | 0.36 | — |
| — | 63.20 | 63.70 | 63.45 | +0.97 | 24.5% | 455 | 24.5% | -0.03 | 0.38 | 0.30 | 0.46 | — |
| — | 58.30 | 58.75 | 58.52 | +0.97 | 23.3% | 460 | 23.3% | -0.03 | 0.45 | 0.37 | 0.53 | — |
| — | 53.35 | 53.85 | 53.60 | +0.96 | 22.2% | 465 | 22.2% | -0.04 | 0.54 | 0.46 | 0.61 | — |
| — | 48.45 | 48.95 | 48.70 | +0.95 | 21.0% | 470 | 21.0% | -0.05 | 0.62 | 0.55 | 0.70 | — |
| — | 43.60 | 44.10 | 43.85 | +0.94 | 19.9% | 475 | 19.9% | -0.06 | 0.74 | 0.66 | 0.82 | — |
| — | 38.75 | 39.25 | 39.00 | +0.93 | 18.8% | 480 | 18.8% | -0.07 | 0.89 | 0.81 | 0.97 | — |
| — | 33.95 | 34.50 | 34.23 | +0.91 | 17.8% | 485 | 17.8% | -0.09 | 1.09 | 1.01 | 1.18 | — |
| — | 29.25 | 29.75 | 29.50 | +0.89 | 16.7% | 490 | 16.7% | -0.11 | 1.36 | 1.27 | 1.46 | — |
| — | 24.65 | 25.15 | 24.90 | +0.85 | 15.7% | 495 | 15.7% | -0.15 | 1.73 | 1.60 | 1.85 | — |
| — | 20.20 | 20.60 | 20.40 | +0.81 | 14.8% | 500 | 14.8% | -0.19 | 2.27 | 2.14 | 2.39 | — |
| — | 16.00 | 16.50 | 16.25 | +0.76 | 13.9% | 505 | 13.9% | -0.25 | 3.05 | 2.90 | 3.20 | — |
| — | 12.10 | 12.55 | 12.32 | +0.68 | 13.1% | 510 | 13.1% | -0.33 | 4.12 | 3.95 | 4.30 | — |
| — | 8.60 | 9.00 | 8.80 | +0.59 | 12.4% | 515 | 12.4% | -0.42 | 5.60 | 5.40 | 5.80 | — |
| — | 5.70 | 6.10 | 5.90 | +0.49 | 11.9% | 520 | 11.9% | -0.53 | 7.75 | 7.55 | 7.95 | — |
| — | 5.20 | 5.55 | 5.38 | +0.46 | 11.8% | 521 | 11.8% | -0.56 | 8.25 | 8.05 | 8.45 | — |
| — | 4.75 | 5.15 | 4.95 | +0.44 | 11.7% | 522 | 11.7% | -0.58 | 8.82 | 8.60 | 9.05 | — |
| — | 4.30 | 4.65 | 4.47 | +0.42 | 11.6% | 523 | 11.6% | -0.60 | 9.38 | 9.15 | 9.60 | — |
| — | 3.90 | 4.25 | 4.08 | +0.40 | 11.6% | 524 | 11.6% | -0.63 | 10.03 | 9.80 | 10.25 | — |
| — | 3.55 | 3.85 | 3.70 | +0.38 | 11.5% | 525 | 11.5% | -0.65 | 10.65 | 10.40 | 10.90 | — |
| — | 3.20 | 3.50 | 3.35 | +0.36 | 11.5% | 526 | 11.5% | -0.67 | 11.32 | 11.10 | 11.55 | — |
| — | 2.90 | 3.15 | 3.02 | +0.33 | 11.4% | 527 | 11.4% | -0.70 | 12.03 | 11.75 | 12.30 | — |
| — | 2.60 | 2.85 | 2.73 | — | — | 528 | 11.4% | -0.72 | 12.75 | 12.50 | 13.00 | — |
| — | 2.09 | 2.26 | 2.17 | +0.27 | 11.3% | 530 | 11.3% | -0.76 | 14.32 | 14.05 | 14.60 | — |
| — | 1.16 | 1.41 | 1.28 | +0.18 | 11.2% | 535 | 11.2% | -0.86 | 18.35 | 16.15 | 20.55 | — |
| — | 0.67 | 0.85 | 0.76 | +0.12 | 11.2% | 540 | 11.2% | -0.94 | 23.60 | 21.30 | 25.90 | — |
| — | 0.34 | 0.48 | 0.41 | +0.08 | 11.3% | 545 | 11.3% | -0.99 | 28.68 | 26.45 | 30.90 | — |
| — | 0.18 | 0.30 | 0.24 | +0.05 | 11.5% | 550 | 11.5% | -1.00 | 33.25 | 31.10 | 35.40 | — |
| — | 0.10 | 0.21 | 0.15 | +0.03 | 11.7% | 555 | 11.7% | -1.00 | 38.65 | 36.40 | 40.90 | — |
| — | 0.04 | 0.14 | 0.09 | +0.02 | 11.9% | 560 | 11.9% | -1.00 | 43.80 | 41.70 | 45.90 | — |
| — | — | 0.07 | — | +0.01 | 12.3% | 570 | 12.3% | -1.00 | 53.60 | 51.30 | 55.90 | — |
| — | — | 0.08 | — | +0.00 | 12.6% | 575 | 12.6% | -1.00 | 58.58 | 56.25 | 60.90 | — |
| — | — | 0.07 | — | +0.00 | 13.3% | 585 | 13.3% | -1.00 | 68.60 | 66.30 | 70.90 | — |
| — | — | 0.07 | — | +0.00 | 13.7% | 590 | 13.7% | -1.00 | 73.55 | 71.20 | 75.90 | — |
| — | — | 0.06 | — | +0.00 | 14.5% | 600 | 14.5% | -1.00 | 83.67 | 81.45 | 85.90 | — |
| — | — | 0.06 | — | +0.00 | 14.8% | 605 | 14.8% | -1.00 | 88.60 | 86.30 | 90.90 | — |
| — | — | 0.06 | — | +0.00 | 15.5% | 615 | 15.5% | -1.00 | 98.70 | 96.50 | 100.90 | — |
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.