Spot 516.15
· 414 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.05 | 101.45 | 101.25 | +1.00 | 36.1% | 415 | 36.1% | +0.00 | — | — | 0.04 | — |
| — | 91.05 | 91.45 | 91.25 | +1.00 | 37.4% | 425 | 37.4% | +0.00 | — | — | 0.04 | — |
| — | 86.10 | 86.45 | 86.28 | +1.00 | 39.1% | 430 | 39.1% | +0.00 | — | — | 0.04 | — |
| — | 76.10 | 76.45 | 76.28 | +1.00 | 45.0% | 440 | 45.0% | -0.00 | — | — | 0.01 | — |
| — | 66.10 | 66.50 | 66.30 | +1.00 | 50.7% | 450 | 50.7% | -0.00 | — | — | 0.04 | — |
| — | 61.10 | 61.50 | 61.30 | +1.00 | 50.9% | 455 | 50.9% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 56.10 | 56.50 | 56.30 | +1.00 | 48.9% | 460 | 48.9% | -0.00 | — | — | 0.04 | — |
| — | 46.10 | 46.50 | 46.30 | +1.00 | 40.1% | 470 | 40.1% | -0.00 | — | — | 0.05 | — |
| — | 41.15 | 41.50 | 41.33 | +1.00 | 35.3% | 475 | 35.3% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 36.15 | 36.55 | 36.35 | +1.00 | 31.1% | 480 | 31.1% | -0.00 | 0.04 | 0.02 | 0.07 | — |
| — | 31.15 | 31.55 | 31.35 | +0.99 | 27.6% | 485 | 27.6% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 26.15 | 26.55 | 26.35 | +0.99 | 24.8% | 490 | 24.8% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 21.15 | 21.55 | 21.35 | +0.98 | 22.2% | 495 | 22.2% | -0.02 | 0.07 | 0.04 | 0.10 | — |
| — | 16.20 | 16.60 | 16.40 | +0.97 | 19.5% | 500 | 19.5% | -0.03 | 0.10 | 0.08 | 0.12 | — |
| — | 13.25 | 13.65 | 13.45 | +0.95 | 17.7% | 503 | 17.7% | -0.05 | 0.15 | 0.12 | 0.19 | — |
| — | 12.30 | 12.70 | 12.50 | +0.95 | 17.0% | 504 | 17.0% | -0.05 | 0.17 | 0.14 | 0.20 | — |
| — | 11.30 | 11.70 | 11.50 | +0.94 | 16.5% | 505 | 16.5% | -0.07 | 0.20 | 0.17 | 0.24 | — |
| — | 10.35 | 10.75 | 10.55 | +0.92 | 15.9% | 506 | 15.9% | -0.08 | 0.28 | 0.25 | 0.30 | — |
| — | 9.45 | 9.80 | 9.62 | +0.91 | 15.4% | 507 | 15.4% | -0.09 | 0.32 | 0.27 | 0.36 | — |
| — | 8.55 | 8.90 | 8.72 | +0.89 | 14.9% | 508 | 14.9% | -0.11 | 0.40 | 0.35 | 0.44 | — |
| — | 7.65 | 8.00 | 7.83 | +0.86 | 14.4% | 509 | 14.4% | -0.14 | 0.50 | 0.44 | 0.56 | — |
| — | 6.75 | 7.10 | 6.92 | +0.83 | 14.1% | 510 | 14.1% | -0.17 | 0.62 | 0.57 | 0.68 | — |
| — | 5.95 | 6.25 | 6.10 | +0.80 | 13.8% | 511 | 13.8% | -0.20 | 0.79 | 0.73 | 0.85 | — |
| — | 5.15 | 5.45 | 5.30 | +0.75 | 13.6% | 512 | 13.6% | -0.25 | 0.99 | 0.93 | 1.06 | — |
| — | 4.40 | 4.70 | 4.55 | +0.70 | 13.4% | 513 | 13.4% | -0.30 | 1.24 | 1.17 | 1.31 | — |
| — | 3.75 | 4.00 | 3.88 | +0.64 | 13.3% | 514 | 13.3% | -0.36 | 1.55 | 1.47 | 1.63 | — |
| — | 3.10 | 3.35 | 3.23 | +0.58 | 13.2% | 515 | 13.2% | -0.42 | 1.90 | 1.83 | 1.97 | — |
| — | 2.55 | 2.68 | 2.62 | +0.53 | 13.1% | 516 | 13.1% | -0.48 | 2.33 | 2.25 | 2.41 | — |
| — | 2.10 | 2.22 | 2.16 | +0.45 | 13.1% | 517 | 13.1% | -0.54 | 2.83 | 2.74 | 2.93 | — |
| — | 1.63 | 1.77 | 1.70 | +0.39 | 13.0% | 518 | 13.0% | -0.61 | 3.40 | 3.30 | 3.50 | — |
| — | 1.29 | 1.43 | 1.36 | +0.33 | 13.0% | 519 | 13.0% | -0.67 | 4.03 | 3.90 | 4.15 | — |
| — | 0.99 | 1.08 | 1.03 | +0.28 | 12.9% | 520 | 12.9% | -0.73 | 4.75 | 4.60 | 4.90 | — |
| — | 0.73 | 0.87 | 0.80 | +0.23 | 12.9% | 521 | 12.9% | -0.77 | 5.50 | 5.35 | 5.65 | — |
| — | 0.55 | 0.66 | 0.60 | +0.19 | 12.9% | 522 | 12.9% | -0.82 | 6.33 | 6.15 | 6.50 | — |
| — | 0.40 | 0.50 | 0.45 | +0.15 | 13.0% | 523 | 13.0% | -0.86 | 7.12 | 6.95 | 7.30 | — |
| — | 0.29 | 0.37 | 0.33 | +0.12 | 13.0% | 524 | 13.0% | -0.89 | 8.03 | 7.85 | 8.20 | — |
| — | 0.20 | 0.24 | 0.22 | +0.08 | 13.1% | 525 | 13.1% | -0.92 | 8.93 | 8.75 | 9.10 | — |
| — | 0.13 | 0.19 | 0.16 | +0.06 | 13.1% | 526 | 13.1% | -0.95 | 9.90 | 9.70 | 10.10 | — |
| — | 0.07 | 0.13 | 0.10 | +0.05 | 13.2% | 527 | 13.2% | -0.97 | 10.85 | 10.65 | 11.05 | — |
| — | 0.04 | 0.09 | 0.07 | +0.03 | 13.2% | 528 | 13.2% | -0.98 | 11.85 | 11.65 | 12.05 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 13.1% | 530 | 13.1% | -1.00 | 13.85 | 13.65 | 14.05 | — |
| — | — | 0.02 | — | +0.00 | 12.7% | 535 | 12.7% | -1.00 | 18.82 | 18.65 | 19.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 12.4% | 540 | 12.4% | -1.00 | 23.82 | 23.65 | 24.00 | — |
| — | — | 0.02 | — | +0.00 | 12.1% | 545 | 12.1% | -1.00 | 28.82 | 28.65 | 29.00 | — |
| — | — | 0.01 | — | +0.00 | 12.1% | 550 | 12.1% | -1.00 | 33.83 | 33.65 | 34.00 | — |
| — | — | 0.03 | — | +0.00 | 12.3% | 555 | 12.3% | -1.00 | 38.83 | 38.65 | 39.00 | — |
| — | — | 0.03 | — | +0.00 | 12.7% | 560 | 12.7% | -1.00 | 43.83 | 43.65 | 44.00 | — |
| — | — | 0.03 | — | +0.00 | 14.0% | 570 | 14.0% | -1.00 | 53.83 | 53.65 | 54.00 | — |
| — | — | 0.03 | — | +0.00 | 14.9% | 575 | 14.9% | -1.00 | 58.83 | 58.65 | 59.00 | — |
| — | — | 0.03 | — | +0.00 | 17.0% | 585 | 17.0% | -1.00 | 68.83 | 68.65 | 69.00 | — |
| — | — | 0.03 | — | +0.00 | 18.1% | 590 | 18.1% | -1.00 | 73.83 | 73.65 | 74.00 | — |
| — | — | 0.03 | — | +0.00 | 20.5% | 600 | 20.5% | -1.00 | 83.83 | 83.65 | 84.00 | — |
| — | — | 0.03 | — | +0.00 | 21.6% | 605 | 21.6% | -1.00 | 88.83 | 88.65 | 89.00 | — |
| — | — | 0.03 | — | +0.00 | 23.5% | 615 | 23.5% | -1.00 | 98.83 | 98.65 | 99.00 | — |
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.