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 | |
| — | 102.40 | 102.85 | 102.62 | +0.99 | 35.0% | 415 | 35.0% | -0.01 | 0.17 | 0.11 | 0.22 | — |
| — | 92.45 | 92.90 | 92.67 | +0.99 | 32.2% | 425 | 32.2% | -0.01 | 0.20 | 0.14 | 0.27 | — |
| — | 87.50 | 87.95 | 87.72 | +0.99 | 30.8% | 430 | 30.8% | -0.01 | 0.22 | 0.16 | 0.28 | — |
| — | 77.55 | 78.05 | 77.80 | +0.98 | 27.9% | 440 | 27.9% | -0.02 | 0.26 | 0.19 | 0.33 | — |
| — | 67.65 | 68.10 | 67.88 | +0.98 | 25.2% | 450 | 25.2% | -0.02 | 0.31 | 0.24 | 0.38 | — |
| — | 62.70 | 63.15 | 62.92 | +0.98 | 23.9% | 455 | 23.9% | -0.02 | 0.35 | 0.28 | 0.42 | — |
| — | 57.75 | 58.25 | 58.00 | +0.97 | 22.6% | 460 | 22.6% | -0.03 | 0.39 | 0.32 | 0.46 | — |
| — | 47.90 | 48.40 | 48.15 | +0.96 | 20.2% | 470 | 20.2% | -0.04 | 0.54 | 0.46 | 0.61 | — |
| — | 43.05 | 43.55 | 43.30 | +0.95 | 19.2% | 475 | 19.2% | -0.05 | 0.64 | 0.56 | 0.71 | — |
| — | 38.20 | 38.70 | 38.45 | +0.94 | 18.2% | 480 | 18.2% | -0.06 | 0.79 | 0.71 | 0.86 | — |
| — | 33.45 | 33.90 | 33.67 | +0.92 | 17.2% | 485 | 17.2% | -0.08 | 1.00 | 0.92 | 1.09 | — |
| — | 28.75 | 29.25 | 29.00 | +0.89 | 16.4% | 490 | 16.4% | -0.11 | 1.33 | 1.27 | 1.40 | — |
| — | 24.20 | 24.70 | 24.45 | +0.85 | 15.6% | 495 | 15.6% | -0.15 | 1.76 | 1.67 | 1.85 | — |
| — | 19.85 | 20.30 | 20.07 | +0.80 | 14.9% | 500 | 14.9% | -0.20 | 2.40 | 2.31 | 2.50 | — |
| — | 17.80 | 18.25 | 18.02 | +0.77 | 14.6% | 502.5 | 14.6% | -0.23 | 2.81 | 2.69 | 2.94 | — |
| — | 17.40 | 17.85 | 17.62 | +0.77 | 14.5% | 503 | 14.5% | -0.24 | 2.92 | 2.79 | 3.05 | — |
| — | 16.60 | 17.05 | 16.82 | +0.75 | 14.4% | 504 | 14.4% | -0.25 | 3.12 | 2.98 | 3.25 | — |
| — | 15.80 | 16.20 | 16.00 | +0.74 | 14.3% | 505 | 14.3% | -0.27 | 3.30 | 3.15 | 3.45 | — |
| — | 15.00 | 15.45 | 15.22 | +0.72 | 14.2% | 506 | 14.2% | -0.28 | 3.55 | 3.40 | 3.70 | — |
| — | 14.25 | 14.65 | 14.45 | +0.71 | 14.1% | 507 | 14.1% | -0.30 | 3.77 | 3.60 | 3.95 | 12 |
| — | 13.90 | 14.30 | 14.10 | +0.70 | 14.0% | 507.5 | 14.0% | -0.31 | 3.90 | 3.75 | 4.05 | — |
| — | 13.50 | 13.90 | 13.70 | +0.69 | 14.0% | 508 | 14.0% | -0.32 | 4.03 | 3.90 | 4.15 | — |
| — | 12.80 | 13.20 | 13.00 | +0.67 | 13.9% | 509 | 13.9% | -0.33 | 4.30 | 4.15 | 4.45 | — |
| — | 12.05 | 12.45 | 12.25 | +0.66 | 13.8% | 510 | 13.8% | -0.35 | 4.60 | 4.45 | 4.75 | — |
| — | 11.40 | 11.75 | 11.57 | +0.64 | 13.7% | 511 | 13.7% | -0.37 | 4.90 | 4.75 | 5.05 | — |
| — | 10.70 | 11.10 | 10.90 | +0.62 | 13.6% | 512 | 13.6% | -0.39 | 5.22 | 5.05 | 5.40 | — |
| — | 10.40 | 10.75 | 10.57 | +0.61 | 13.6% | 512.5 | 13.6% | -0.40 | 5.40 | 5.25 | 5.55 | — |
| — | 10.05 | 10.40 | 10.22 | +0.60 | 13.5% | 513 | 13.5% | -0.41 | 5.58 | 5.40 | 5.75 | — |
| — | 9.40 | 9.80 | 9.60 | +0.58 | 13.4% | 514 | 13.4% | -0.43 | 5.92 | 5.75 | 6.10 | — |
| — | 8.80 | 9.15 | 8.97 | +0.56 | 13.4% | 515 | 13.4% | -0.45 | 6.33 | 6.15 | 6.50 | — |
| — | 8.25 | 8.55 | 8.40 | +0.54 | 13.3% | 516 | 13.3% | -0.47 | 6.75 | 6.55 | 6.95 | — |
| — | 7.65 | 8.00 | 7.83 | +0.51 | 13.2% | 517 | 13.2% | -0.50 | 7.17 | 7.00 | 7.35 | — |
| — | 7.40 | 7.75 | 7.58 | +0.51 | 13.2% | 517.5 | 13.2% | -0.51 | 7.42 | 7.25 | 7.60 | — |
| — | 7.10 | 7.45 | 7.28 | +0.50 | 13.1% | 518 | 13.1% | -0.52 | 7.67 | 7.50 | 7.85 | — |
| — | 6.60 | 6.95 | 6.78 | +0.47 | 13.1% | 519 | 13.1% | -0.54 | 8.15 | 7.95 | 8.35 | — |
| — | 6.10 | 6.45 | 6.28 | +0.45 | 13.0% | 520 | 13.0% | -0.56 | 8.68 | 8.50 | 8.85 | — |
| — | 5.65 | 6.00 | 5.83 | +0.43 | 13.0% | 521 | 13.0% | -0.59 | 9.22 | 9.05 | 9.40 | — |
| — | 5.25 | 5.55 | 5.40 | +0.41 | 12.9% | 522 | 12.9% | -0.61 | 9.80 | 9.60 | 10.00 | — |
| — | 5.00 | 5.35 | 5.17 | +0.40 | 12.9% | 522.5 | 12.9% | -0.62 | 10.10 | 9.90 | 10.30 | — |
| — | 4.80 | 5.15 | 4.97 | +0.39 | 12.9% | 523 | 12.9% | -0.63 | 10.40 | 10.20 | 10.60 | — |
| — | 4.40 | 4.75 | 4.58 | +0.37 | 12.8% | 524 | 12.8% | -0.66 | 11.03 | 10.80 | 11.25 | — |
| — | 4.05 | 4.35 | 4.20 | +0.35 | 12.8% | 525 | 12.8% | -0.68 | 11.68 | 11.45 | 11.90 | — |
| — | 3.70 | 4.00 | 3.85 | +0.33 | 12.7% | 526 | 12.7% | -0.70 | 12.38 | 12.15 | 12.60 | — |
| — | 3.40 | 3.70 | 3.55 | +0.31 | 12.7% | 527 | 12.7% | -0.72 | 13.07 | 12.85 | 13.30 | — |
| — | 3.25 | 3.55 | 3.40 | +0.30 | 12.7% | 527.5 | 12.7% | -0.73 | 13.43 | 13.20 | 13.65 | — |
| — | 3.10 | 3.40 | 3.25 | +0.29 | 12.7% | 528 | 12.7% | -0.74 | 13.80 | 13.55 | 14.05 | — |
| — | 2.59 | 2.81 | 2.70 | +0.25 | 12.6% | 530 | 12.6% | -0.78 | 15.30 | 15.05 | 15.55 | — |
| — | 1.55 | 1.80 | 1.68 | +0.17 | 12.5% | 535 | 12.5% | -0.87 | 19.38 | 17.10 | 21.65 | — |
| — | 0.89 | 1.10 | 0.99 | +0.11 | 12.5% | 540 | 12.5% | -0.93 | 24.27 | 22.05 | 26.50 | — |
| — | 0.48 | 0.66 | 0.57 | +0.07 | 12.6% | 545 | 12.6% | -0.98 | 28.82 | 26.50 | 31.15 | — |
| — | 0.24 | 0.39 | 0.32 | +0.04 | 12.7% | 550 | 12.7% | -1.00 | 33.83 | 31.50 | 36.15 | — |
| — | 0.12 | 0.23 | 0.17 | +0.02 | 12.8% | 555 | 12.8% | -1.00 | 38.83 | 36.50 | 41.15 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 13.0% | 560 | 13.0% | -1.00 | 43.83 | 41.50 | 46.15 | — |
| — | — | 0.08 | — | +0.00 | 13.5% | 570 | 13.5% | -1.00 | 53.83 | 51.50 | 56.15 | — |
| — | — | 0.07 | — | +0.00 | 13.8% | 575 | 13.8% | -1.00 | 58.83 | 56.50 | 61.15 | — |
| — | — | 0.06 | — | +0.00 | 14.4% | 585 | 14.4% | -1.00 | 68.83 | 66.50 | 71.15 | — |
| 0 | — | 0.06 | — | +0.00 | 14.6% | 590 | 14.6% | -1.00 | 73.80 | 71.50 | 76.10 | — |
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.