Spot 516.22
· 416 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.20 | 101.60 | 101.40 | +1.00 | 34.7% | 415 | 34.7% | -0.00 | — | — | 0.04 | — |
| — | 91.20 | 91.60 | 91.40 | +1.00 | 33.7% | 425 | 33.7% | -0.00 | — | — | 0.05 | — |
| — | 86.20 | 86.60 | 86.40 | +1.00 | 33.3% | 430 | 33.3% | -0.00 | — | — | 0.05 | — |
| — | 76.20 | 76.65 | 76.42 | +1.00 | 33.1% | 440 | 33.1% | -0.00 | — | — | 0.04 | — |
| — | 66.25 | 66.65 | 66.45 | +1.00 | 32.4% | 450 | 32.4% | -0.00 | — | — | 0.07 | — |
| — | 61.25 | 61.65 | 61.45 | — | — | 455 | 31.8% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 56.25 | 56.65 | 56.45 | +1.00 | 30.7% | 460 | 30.7% | -0.00 | 0.04 | 0.02 | 0.07 | — |
| — | 46.30 | 46.70 | 46.50 | +1.00 | 27.4% | 470 | 27.4% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 41.30 | 41.70 | 41.50 | +0.99 | 25.3% | 475 | 25.3% | -0.01 | 0.06 | 0.04 | 0.08 | — |
| — | 36.30 | 36.70 | 36.50 | +0.99 | 23.1% | 480 | 23.1% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 31.30 | 31.70 | 31.50 | +0.99 | 21.0% | 485 | 21.0% | -0.01 | 0.09 | 0.06 | 0.11 | — |
| — | 26.35 | 26.75 | 26.55 | +0.98 | 18.9% | 490 | 18.9% | -0.02 | 0.10 | 0.08 | 0.13 | — |
| — | 21.40 | 21.80 | 21.60 | +0.97 | 17.0% | 495 | 17.0% | -0.03 | 0.15 | 0.12 | 0.18 | — |
| — | 16.50 | 16.90 | 16.70 | +0.94 | 15.1% | 500 | 15.1% | -0.06 | 0.26 | 0.23 | 0.29 | — |
| — | 13.65 | 14.05 | 13.85 | +0.92 | 14.0% | 503 | 14.0% | -0.09 | 0.39 | 0.34 | 0.44 | — |
| — | 12.70 | 13.10 | 12.90 | +0.91 | 13.7% | 504 | 13.7% | -0.10 | 0.47 | 0.44 | 0.50 | — |
| — | 11.80 | 12.15 | 11.97 | +0.89 | 13.4% | 505 | 13.4% | -0.12 | 0.54 | 0.50 | 0.58 | — |
| — | 10.85 | 11.25 | 11.05 | +0.88 | 13.1% | 506 | 13.1% | -0.13 | 0.62 | 0.57 | 0.67 | — |
| — | 10.00 | 10.35 | 10.18 | +0.86 | 12.8% | 507 | 12.8% | -0.15 | 0.75 | 0.70 | 0.80 | — |
| — | 9.10 | 9.50 | 9.30 | +0.83 | 12.6% | 508 | 12.6% | -0.18 | 0.85 | 0.80 | 0.91 | — |
| — | 8.30 | 8.65 | 8.47 | +0.80 | 12.4% | 509 | 12.4% | -0.20 | 1.01 | 0.96 | 1.07 | — |
| — | 7.45 | 7.80 | 7.62 | +0.77 | 12.2% | 510 | 12.2% | -0.24 | 1.21 | 1.16 | 1.26 | — |
| — | 6.70 | 7.00 | 6.85 | +0.74 | 12.0% | 511 | 12.0% | -0.27 | 1.42 | 1.37 | 1.47 | — |
| — | 5.95 | 6.25 | 6.10 | +0.70 | 11.9% | 512 | 11.9% | -0.31 | 1.66 | 1.60 | 1.72 | — |
| — | 5.25 | 5.50 | 5.38 | +0.66 | 11.8% | 513 | 11.8% | -0.35 | 1.95 | 1.88 | 2.01 | — |
| — | 4.60 | 4.85 | 4.72 | +0.62 | 11.6% | 514 | 11.6% | -0.39 | 2.27 | 2.20 | 2.35 | — |
| — | 3.95 | 4.20 | 4.08 | +0.57 | 11.5% | 515 | 11.5% | -0.44 | 2.64 | 2.57 | 2.71 | — |
| — | 3.40 | 3.60 | 3.50 | +0.52 | 11.4% | 516 | 11.4% | -0.49 | 3.10 | 3.05 | 3.15 | — |
| — | 2.90 | 3.10 | 3.00 | +0.47 | 11.3% | 517 | 11.3% | -0.54 | 3.55 | 3.45 | 3.65 | — |
| — | 2.43 | 2.60 | 2.52 | +0.42 | 11.3% | 518 | 11.3% | -0.59 | 4.08 | 3.95 | 4.20 | — |
| — | 2.04 | 2.18 | 2.11 | +0.37 | 11.2% | 519 | 11.2% | -0.64 | 4.67 | 4.55 | 4.80 | — |
| — | 1.71 | 1.82 | 1.76 | +0.33 | 11.1% | 520 | 11.1% | -0.68 | 5.30 | 5.15 | 5.45 | — |
| — | 1.40 | 1.52 | 1.46 | +0.28 | 11.1% | 521 | 11.1% | -0.72 | 6.03 | 5.85 | 6.20 | — |
| — | 1.14 | 1.26 | 1.20 | +0.24 | 11.1% | 522 | 11.1% | -0.77 | 6.72 | 6.60 | 6.85 | — |
| — | 0.91 | 1.04 | 0.97 | +0.20 | 11.1% | 523 | 11.1% | -0.80 | 7.58 | 7.40 | 7.75 | — |
| — | 0.73 | 0.86 | 0.80 | +0.17 | 11.1% | 524 | 11.1% | -0.83 | 8.40 | 8.20 | 8.60 | — |
| — | 0.58 | 0.70 | 0.64 | +0.14 | 11.1% | 525 | 11.1% | -0.86 | 9.25 | 9.05 | 9.45 | — |
| — | 0.44 | 0.56 | 0.50 | — | — | 526 | 11.1% | -0.89 | 10.10 | 9.90 | 10.30 | — |
| — | 0.33 | 0.44 | 0.39 | +0.09 | 11.1% | 527 | 11.1% | -0.92 | 11.00 | 10.80 | 11.20 | — |
| — | 0.24 | 0.34 | 0.29 | +0.08 | 11.2% | 528 | 11.2% | -0.94 | 11.93 | 11.70 | 12.15 | — |
| — | 0.12 | 0.20 | 0.16 | +0.05 | 11.2% | 530 | 11.2% | -0.97 | 13.80 | 13.60 | 14.00 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 11.3% | 535 | — | — | 18.75 | 18.55 | 18.95 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 11.3% | 540 | 11.3% | -1.00 | 23.75 | 23.55 | 23.95 | — |
| — | — | 0.04 | — | +0.00 | 11.4% | 545 | 11.4% | -1.00 | 28.75 | 28.55 | 28.95 | — |
| — | — | 0.02 | — | +0.00 | 11.6% | 550 | 11.6% | -1.00 | 33.75 | 33.55 | 33.95 | — |
| — | — | 0.03 | — | +0.00 | 11.9% | 555 | 11.9% | -1.00 | 38.75 | 38.55 | 38.95 | — |
| — | — | 0.03 | — | +0.00 | 12.4% | 560 | 12.4% | -1.00 | 43.75 | 43.55 | 43.95 | — |
| — | — | 0.03 | — | +0.00 | 13.6% | 570 | 13.6% | -1.00 | 53.75 | 53.55 | 53.95 | — |
| — | — | 0.03 | — | +0.00 | 14.4% | 575 | 14.4% | -1.00 | 58.75 | 58.55 | 58.95 | — |
| — | — | 0.03 | — | +0.00 | 16.1% | 585 | 16.1% | -1.00 | 68.75 | 68.55 | 68.95 | — |
| — | — | 0.03 | — | +0.00 | 17.0% | 590 | 17.0% | -1.00 | 73.75 | 73.55 | 73.95 | — |
| — | — | 0.03 | — | +0.00 | 18.8% | 600 | 18.8% | -1.00 | 83.75 | 83.55 | 83.95 | — |
| — | — | 0.03 | — | +0.00 | 19.7% | 605 | 19.7% | -1.00 | 88.75 | 88.55 | 88.95 | — |
| — | — | 0.03 | — | +0.00 | 21.1% | 615 | 21.1% | -1.00 | 98.75 | 98.55 | 98.95 | — |
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.