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 | |
| — | 103.20 | 108.00 | 105.60 | +0.96 | 25.5% | 415 | 25.5% | -0.04 | 1.18 | 1.05 | 1.31 | — |
| — | 83.90 | 88.50 | 86.20 | +0.94 | 22.8% | 435 | 22.8% | -0.06 | 1.64 | 1.49 | 1.78 | — |
| — | 69.60 | 74.00 | 71.80 | +0.92 | 20.9% | 450 | 20.9% | -0.08 | 2.17 | 2.02 | 2.33 | — |
| — | 55.75 | 60.50 | 58.12 | +0.88 | 19.1% | 465 | 19.1% | -0.12 | 3.06 | 2.87 | 3.25 | — |
| — | 46.75 | 51.50 | 49.12 | +0.85 | 18.0% | 475 | 18.0% | -0.15 | 3.92 | 3.70 | 4.15 | — |
| — | 38.05 | 42.50 | 40.27 | +0.80 | 17.0% | 485 | 17.0% | -0.20 | 5.20 | 5.00 | 5.40 | — |
| — | 29.80 | 34.50 | 32.15 | +0.74 | 16.1% | 495 | 16.1% | -0.27 | 7.03 | 6.80 | 7.25 | — |
| — | 26.10 | 31.00 | 28.55 | +0.70 | 15.7% | 500 | 15.7% | -0.30 | 8.18 | 7.95 | 8.40 | — |
| — | 24.00 | 27.00 | 25.50 | +0.66 | 15.3% | 505 | 15.3% | -0.35 | 9.53 | 9.30 | 9.75 | — |
| — | 20.80 | 23.95 | 22.38 | +0.62 | 14.9% | 510 | 14.9% | -0.39 | 11.12 | 10.90 | 11.35 | — |
| — | 18.00 | 18.50 | 18.25 | +0.57 | 14.6% | 515 | 14.6% | -0.45 | 12.97 | 12.70 | 13.25 | — |
| — | 15.30 | 15.60 | 15.45 | +0.52 | 14.3% | 520 | 14.3% | -0.50 | 15.12 | 14.85 | 15.40 | — |
| — | 12.55 | 13.05 | 12.80 | +0.47 | 14.0% | 525 | 14.0% | -0.56 | 18.15 | 16.15 | 20.15 | — |
| — | 10.25 | 10.75 | 10.50 | +0.41 | 13.8% | 530 | 13.8% | -0.62 | 20.48 | 18.15 | 22.80 | — |
| — | 8.30 | 8.75 | 8.53 | — | — | 535 | 13.6% | -0.68 | 23.80 | 21.50 | 26.10 | — |
| — | 5.25 | 5.65 | 5.45 | — | — | 545 | 13.3% | -0.80 | 30.77 | 28.50 | 33.05 | — |
| — | 3.15 | 3.55 | 3.35 | — | — | 555 | 13.1% | -0.90 | 39.30 | 37.00 | 41.60 | — |
| — | 1.85 | 2.18 | 2.02 | — | — | 565 | 13.0% | -0.99 | 48.75 | 46.50 | 51.00 | — |
| — | 0.82 | 1.09 | 0.95 | — | — | 580 | 13.0% | -1.00 | 63.73 | 61.50 | 65.95 | — |
| — | 0.36 | 0.57 | 0.47 | +0.03 | 13.3% | 595 | 13.3% | -1.00 | 78.72 | 76.50 | 80.95 | — |
| — | 0.12 | 0.28 | 0.20 | +0.01 | 13.8% | 615 | 13.8% | -1.00 | 98.97 | 96.65 | 101.30 | — |
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.