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 | |
| — | 106.90 | 111.50 | 109.20 | +0.96 | 21.9% | 415 | 21.9% | -0.05 | — | — | 4.25 | — |
| — | 88.15 | 92.50 | 90.33 | +0.92 | 20.7% | 435 | 20.7% | -0.08 | 2.88 | 0.80 | 4.95 | — |
| — | 74.40 | 79.00 | 76.70 | +0.89 | 19.7% | 450 | 19.7% | -0.11 | 3.19 | 1.64 | 4.75 | — |
| — | 61.05 | 65.50 | 63.27 | +0.85 | 18.5% | 465 | 18.5% | -0.16 | 5.45 | 3.00 | 7.90 | — |
| — | 52.30 | 57.00 | 54.65 | +0.81 | 17.8% | 475 | 17.8% | -0.19 | 6.62 | 4.25 | 9.00 | — |
| — | 44.10 | 49.00 | 46.55 | +0.77 | 17.0% | 485 | 17.0% | -0.24 | 8.28 | 6.00 | 10.55 | — |
| — | 36.35 | 41.00 | 38.67 | +0.72 | 16.3% | 495 | 16.3% | -0.29 | 10.55 | 8.10 | 13.00 | — |
| — | 32.75 | 37.50 | 35.12 | +0.69 | 16.0% | 500 | 16.0% | -0.33 | 12.70 | 11.20 | 14.20 | — |
| — | 29.20 | 34.00 | 31.60 | +0.66 | 15.7% | 505 | 15.7% | -0.36 | 13.47 | 11.10 | 15.85 | — |
| — | 25.80 | 28.45 | 27.12 | +0.62 | 15.4% | 510 | 15.4% | -0.40 | 14.97 | 12.55 | 17.40 | — |
| — | 23.70 | 27.50 | 25.60 | +0.59 | 15.1% | 515 | 15.1% | -0.44 | 16.90 | 14.50 | 19.30 | — |
| — | 20.05 | 24.50 | 22.27 | +0.55 | 14.8% | 520 | 14.8% | -0.48 | 19.02 | 16.65 | 21.40 | — |
| — | 17.20 | 21.20 | 19.20 | +0.51 | 14.6% | 525 | 14.6% | -0.53 | 21.38 | 19.00 | 23.75 | — |
| — | 14.95 | 19.35 | 17.15 | +0.47 | 14.4% | 530 | 14.4% | -0.57 | 23.98 | 21.60 | 26.35 | — |
| — | 12.50 | 17.10 | 14.80 | — | — | 535 | — | — | 26.85 | 24.50 | 29.20 | — |
| — | 8.50 | 13.20 | 10.85 | — | — | 545 | — | — | 33.35 | 31.00 | 35.70 | — |
| — | 5.70 | 10.20 | 7.95 | — | — | 555 | 13.7% | -0.81 | 40.80 | 38.50 | 43.10 | — |
| — | 3.40 | 7.85 | 5.62 | +0.21 | 13.6% | 565 | 13.6% | -0.90 | 49.30 | 47.00 | 51.60 | — |
| — | 1.00 | 5.50 | 3.25 | +0.14 | 13.7% | 580 | 13.7% | -1.00 | 63.73 | 61.50 | 65.95 | — |
| — | — | 4.85 | — | +0.09 | 14.0% | 595 | 14.0% | -1.00 | 78.78 | 76.50 | 81.05 | — |
| — | — | 4.90 | — | +0.06 | 14.8% | 615 | 14.8% | -1.00 | 98.72 | 96.50 | 100.95 | — |
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.