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 | |
| — | 106.25 | 106.80 | 106.53 | +0.96 | 26.4% | 415 | 26.4% | -0.04 | 1.18 | 1.04 | 1.31 | — |
| — | 86.90 | 87.55 | 87.22 | +0.95 | 23.6% | 435 | 23.6% | -0.06 | 1.67 | 1.51 | 1.82 | — |
| — | 72.60 | 73.20 | 72.90 | +0.92 | 21.6% | 450 | 21.6% | -0.08 | 2.20 | 2.04 | 2.36 | — |
| — | 58.50 | 59.15 | 58.83 | +0.89 | 19.7% | 465 | 19.7% | -0.12 | 3.02 | 2.84 | 3.20 | — |
| — | 49.40 | 50.05 | 49.73 | +0.86 | 18.5% | 475 | 18.5% | -0.15 | 3.83 | 3.60 | 4.05 | — |
| — | 40.60 | 41.25 | 40.92 | +0.82 | 17.3% | 485 | 17.3% | -0.19 | 4.95 | 4.75 | 5.15 | — |
| — | 32.25 | 32.85 | 32.55 | +0.76 | 16.2% | 495 | 16.2% | -0.25 | 6.53 | 6.30 | 6.75 | — |
| — | 28.30 | 28.90 | 28.60 | +0.73 | 15.6% | 500 | 15.6% | -0.29 | 7.58 | 7.35 | 7.80 | — |
| — | 24.50 | 25.10 | 24.80 | +0.69 | 15.2% | 505 | 15.2% | -0.33 | 8.78 | 8.55 | 9.00 | — |
| — | 20.95 | 21.50 | 21.23 | +0.64 | 14.7% | 510 | 14.7% | -0.38 | 10.20 | 9.95 | 10.45 | — |
| — | 17.60 | 18.15 | 17.88 | +0.60 | 14.3% | 515 | 14.3% | -0.43 | 11.95 | 11.70 | 12.20 | — |
| — | 14.60 | 15.10 | 14.85 | +0.54 | 13.9% | 520 | 13.9% | -0.48 | 13.93 | 13.65 | 14.20 | — |
| — | 14.00 | 14.55 | 14.28 | +0.53 | 13.8% | 521 | 13.8% | -0.50 | 14.38 | 14.10 | 14.65 | — |
| — | 13.45 | 14.00 | 13.72 | +0.52 | 13.8% | 522 | 13.8% | -0.51 | 14.82 | 14.55 | 15.10 | — |
| — | 11.85 | 12.40 | 12.12 | +0.49 | 13.6% | 525 | 13.6% | -0.54 | 16.27 | 16.00 | 16.55 | — |
| — | 7.50 | 8.00 | 7.75 | +0.37 | 13.0% | 535 | 13.0% | -0.67 | 22.12 | 21.80 | 22.45 | — |
| — | 3.40 | 3.85 | 3.62 | +0.22 | 12.5% | 550 | 12.5% | -0.87 | 33.83 | 33.50 | 34.15 | — |
| — | 1.94 | 2.30 | 2.12 | +0.14 | 12.3% | 560 | 12.3% | -0.98 | 43.38 | 43.05 | 43.70 | — |
| — | 0.58 | 0.86 | 0.72 | +0.05 | 12.5% | 580 | 12.5% | -1.00 | 63.35 | 63.05 | 63.65 | — |
| — | 0.24 | 0.44 | 0.34 | +0.02 | 12.8% | 595 | 12.8% | -1.00 | 78.38 | 78.10 | 78.65 | — |
| — | 0.06 | 0.22 | 0.14 | +0.01 | 13.5% | 615 | 13.5% | -1.00 | 98.35 | 98.10 | 98.60 | — |
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.