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 | |
| — | 107.50 | 108.15 | 107.83 | +0.95 | 25.6% | 415 | 25.6% | -0.05 | 1.67 | 1.50 | 1.84 | — |
| — | 88.40 | 89.05 | 88.72 | +0.93 | 23.1% | 435 | 23.1% | -0.07 | 2.29 | 2.10 | 2.47 | — |
| — | 74.25 | 74.95 | 74.60 | +0.91 | 21.2% | 450 | 21.2% | -0.10 | 3.02 | 2.90 | 3.15 | — |
| — | 60.50 | 61.15 | 60.83 | +0.87 | 19.4% | 465 | 19.4% | -0.13 | 3.98 | 3.75 | 4.20 | — |
| — | 51.55 | 52.25 | 51.90 | +0.84 | 18.3% | 475 | 18.3% | -0.17 | 4.95 | 4.70 | 5.20 | — |
| — | 43.00 | 43.70 | 43.35 | +0.79 | 17.2% | 485 | 17.2% | -0.21 | 6.25 | 6.00 | 6.50 | — |
| — | 34.90 | 35.55 | 35.23 | +0.74 | 16.2% | 495 | 16.2% | -0.27 | 8.07 | 7.80 | 8.35 | — |
| — | 31.00 | 31.70 | 31.35 | +0.71 | 15.7% | 500 | 15.7% | -0.30 | 9.18 | 8.90 | 9.45 | — |
| — | 27.35 | 28.00 | 27.68 | +0.67 | 15.3% | 505 | 15.3% | -0.34 | 10.45 | 10.15 | 10.75 | — |
| — | 23.85 | 24.45 | 24.15 | +0.63 | 14.9% | 510 | 14.9% | -0.38 | 11.95 | 11.65 | 12.25 | — |
| — | 20.55 | 21.15 | 20.85 | +0.59 | 14.5% | 515 | 14.5% | -0.43 | 13.68 | 13.35 | 14.00 | — |
| — | 17.50 | 18.10 | 17.80 | +0.55 | 14.1% | 520 | 14.1% | -0.48 | 15.65 | 15.35 | 15.95 | — |
| — | 14.70 | 15.30 | 15.00 | +0.50 | 13.8% | 525 | 13.8% | -0.53 | 17.93 | 17.60 | 18.25 | — |
| — | 12.20 | 12.80 | 12.50 | +0.45 | 13.5% | 530 | 13.5% | -0.58 | 20.52 | 20.20 | 20.85 | — |
| — | 10.00 | 10.60 | 10.30 | +0.40 | 13.2% | 535 | 13.2% | -0.64 | 23.45 | 23.10 | 23.80 | — |
| — | 6.50 | 7.05 | 6.78 | +0.31 | 12.8% | 545 | 12.8% | -0.76 | 30.35 | 30.00 | 30.70 | — |
| — | 4.05 | 4.55 | 4.30 | +0.22 | 12.6% | 555 | 12.6% | -0.87 | 38.67 | 38.30 | 39.05 | — |
| — | 2.48 | 2.91 | 2.69 | +0.15 | 12.4% | 565 | 12.4% | -0.99 | 48.35 | 48.00 | 48.70 | — |
| — | 1.17 | 1.53 | 1.35 | +0.08 | 12.5% | 580 | 12.5% | -1.00 | 63.38 | 63.05 | 63.70 | — |
| — | 0.56 | 0.86 | 0.71 | +0.04 | 12.7% | 595 | 12.7% | -1.00 | 78.35 | 78.05 | 78.65 | — |
| — | 0.24 | 0.45 | 0.34 | +0.02 | 13.3% | 615 | 13.3% | -1.00 | 98.38 | 98.10 | 98.65 | — |
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.