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 | |
| — | 99.75 | 104.00 | 101.88 | +1.00 | 37.5% | 415 | 37.5% | -0.00 | — | — | 0.04 | — |
| — | 89.50 | 94.20 | 91.85 | +1.00 | 37.1% | 425 | 37.1% | -0.00 | — | — | 0.04 | — |
| — | 84.50 | 88.65 | 86.58 | +1.00 | 36.7% | 430 | 36.7% | -0.00 | — | — | 0.04 | — |
| — | 76.80 | 77.20 | 77.00 | +1.00 | 35.5% | 440 | 35.5% | -0.00 | — | — | 0.05 | — |
| — | 71.80 | 72.20 | 72.00 | +1.00 | 34.8% | 445 | 34.8% | -0.00 | — | — | 0.04 | — |
| — | 61.85 | 62.25 | 62.05 | +1.00 | 32.5% | 455 | 32.5% | -0.00 | — | — | 0.05 | — |
| — | 56.85 | 57.25 | 57.05 | +1.00 | 31.0% | 460 | 31.0% | -0.00 | 0.04 | 0.02 | 0.07 | — |
| — | 51.85 | 52.25 | 52.05 | +1.00 | 29.2% | 465 | 29.2% | -0.00 | — | — | 0.06 | — |
| — | 46.85 | 47.25 | 47.05 | +1.00 | 27.2% | 470 | 27.2% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 41.90 | 42.30 | 42.10 | +1.00 | 25.2% | 475 | 25.2% | -0.01 | 0.06 | 0.03 | 0.09 | — |
| — | 36.90 | 37.30 | 37.10 | +1.00 | 23.0% | 480 | 23.0% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 31.90 | 32.35 | 32.12 | +1.00 | 21.0% | 485 | 21.0% | -0.02 | 0.10 | 0.07 | 0.14 | — |
| — | 26.95 | 27.40 | 27.18 | +1.00 | 19.1% | 490 | 19.1% | -0.03 | 0.14 | 0.10 | 0.17 | — |
| — | 22.05 | 22.45 | 22.25 | +1.00 | 17.4% | 495 | 17.4% | -0.05 | 0.18 | 0.15 | 0.22 | — |
| — | 17.15 | 17.55 | 17.35 | +0.98 | 15.8% | 500 | 15.8% | -0.08 | 0.31 | 0.25 | 0.37 | — |
| — | 15.20 | 15.65 | 15.43 | +0.96 | 15.2% | 502 | 15.2% | -0.10 | 0.39 | 0.33 | 0.45 | — |
| — | 14.25 | 14.70 | 14.47 | +0.94 | 14.9% | 503 | 14.9% | -0.11 | 0.42 | 0.38 | 0.47 | — |
| — | 13.30 | 13.75 | 13.53 | +0.92 | 14.6% | 504 | 14.6% | -0.12 | 0.49 | 0.43 | 0.56 | — |
| — | 12.40 | 12.80 | 12.60 | +0.90 | 14.3% | 505 | 14.3% | -0.14 | 0.56 | 0.49 | 0.62 | — |
| — | 11.45 | 11.90 | 11.68 | +0.88 | 13.9% | 506 | 13.9% | -0.15 | 0.63 | 0.56 | 0.70 | — |
| — | 10.55 | 10.95 | 10.75 | +0.85 | 13.6% | 507 | 13.6% | -0.17 | 0.72 | 0.65 | 0.79 | — |
| — | 9.65 | 10.05 | 9.85 | +0.83 | 13.3% | 508 | 13.3% | -0.19 | 0.82 | 0.75 | 0.90 | — |
| — | 8.80 | 9.20 | 9.00 | +0.80 | 13.0% | 509 | 13.0% | -0.21 | 0.95 | 0.88 | 1.03 | — |
| — | 7.95 | 8.35 | 8.15 | +0.77 | 12.7% | 510 | 12.7% | -0.23 | 1.10 | 1.03 | 1.18 | — |
| — | 7.15 | 7.50 | 7.33 | +0.74 | 12.4% | 511 | 12.4% | -0.26 | 1.28 | 1.20 | 1.36 | — |
| — | 6.35 | 6.70 | 6.53 | +0.72 | 12.1% | 512 | 12.1% | -0.29 | 1.49 | 1.40 | 1.58 | — |
| — | 5.60 | 5.95 | 5.78 | +0.68 | 11.8% | 513 | 11.8% | -0.32 | 1.73 | 1.64 | 1.82 | — |
| — | 4.90 | 5.20 | 5.05 | +0.65 | 11.6% | 514 | 11.6% | -0.35 | 2.00 | 1.90 | 2.10 | — |
| — | 4.20 | 4.45 | 4.33 | +0.61 | 11.3% | 515 | 11.3% | -0.39 | 2.31 | 2.21 | 2.42 | — |
| — | 3.55 | 3.80 | 3.67 | +0.57 | 11.1% | 516 | 11.1% | -0.43 | 2.67 | 2.56 | 2.78 | — |
| — | 3.00 | 3.15 | 3.08 | +0.53 | 10.9% | 517 | 10.9% | -0.47 | 3.08 | 2.97 | 3.20 | — |
| — | 2.47 | 2.66 | 2.56 | +0.49 | 10.7% | 518 | 10.7% | -0.52 | 3.58 | 3.45 | 3.70 | — |
| — | 2.00 | 2.16 | 2.08 | +0.45 | 10.5% | 519 | 10.5% | -0.56 | 4.10 | 3.95 | 4.25 | — |
| — | 1.60 | 1.77 | 1.69 | +0.40 | 10.4% | 520 | 10.4% | -0.61 | 4.72 | 4.55 | 4.90 | — |
| — | 1.25 | 1.41 | 1.33 | +0.35 | 10.3% | 521 | 10.3% | -0.65 | 5.38 | 5.20 | 5.55 | — |
| — | 0.97 | 1.13 | 1.05 | +0.32 | 10.2% | 522 | 10.2% | -0.70 | 6.10 | 5.90 | 6.30 | — |
| — | 0.74 | 0.88 | 0.81 | +0.28 | 10.1% | 523 | 10.1% | -0.74 | 7.05 | 4.70 | 9.40 | — |
| — | 0.55 | 0.68 | 0.61 | +0.24 | 10.1% | 524 | 10.1% | -0.78 | 7.88 | 5.50 | 10.25 | — |
| — | 0.41 | 0.53 | 0.47 | +0.20 | 10.1% | 525 | 10.1% | -0.82 | 8.75 | 6.50 | 11.00 | — |
| — | 0.30 | 0.41 | 0.35 | +0.17 | 10.1% | 526 | 10.1% | -0.85 | 9.53 | 7.35 | 11.70 | — |
| — | 0.22 | 0.33 | 0.28 | +0.14 | 10.1% | 527 | 10.1% | -0.88 | 9.93 | 8.00 | 11.85 | — |
| — | 0.16 | 0.22 | 0.19 | +0.12 | 10.1% | 528 | 10.1% | -0.91 | 11.65 | 9.35 | 13.95 | — |
| — | 0.09 | 0.16 | 0.12 | +0.08 | 10.2% | 530 | 10.2% | -0.95 | 13.53 | 11.15 | 15.90 | — |
| — | 0.02 | 0.06 | 0.04 | +0.05 | 10.4% | 532.5 | 10.4% | -0.98 | 16.23 | 14.05 | 18.40 | — |
| — | — | 0.04 | — | +0.03 | 10.6% | 535 | 10.6% | -1.00 | 18.60 | 16.30 | 20.90 | — |
| — | — | 0.04 | — | +0.01 | 10.9% | 540 | 10.9% | -1.00 | 23.57 | 21.25 | 25.90 | — |
| — | — | 0.04 | — | +0.00 | 11.2% | 545 | 11.2% | -1.00 | 28.60 | 26.30 | 30.90 | — |
| — | — | 0.03 | — | +0.00 | 11.6% | 550 | 11.6% | -1.00 | 33.77 | 31.65 | 35.90 | — |
| — | — | 0.03 | — | +0.00 | 12.0% | 555 | 12.0% | -1.00 | 38.60 | 36.30 | 40.90 | — |
| — | — | 0.03 | — | +0.00 | 12.6% | 560 | 12.6% | -1.00 | 43.73 | 41.55 | 45.90 | — |
| — | — | 0.03 | — | +0.00 | 13.9% | 570 | 13.9% | -1.00 | 53.52 | 51.15 | 55.90 | — |
| — | — | 0.03 | — | +0.00 | 14.6% | 575 | 14.6% | -1.00 | 58.58 | 56.25 | 60.90 | — |
| — | — | 0.03 | — | — | — | 585 | — | — | 68.80 | 66.70 | 70.90 | — |
| — | — | 0.03 | — | — | — | 590 | — | — | 73.60 | 71.30 | 75.90 | — |
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.