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 | |
| — | 99.15 | 104.00 | 101.58 | +1.00 | 35.8% | 415 | 35.8% | -0.00 | — | — | 0.06 | — |
| — | 91.45 | 91.85 | 91.65 | +1.00 | 35.6% | 425 | 35.6% | -0.00 | — | — | 0.05 | — |
| — | 86.45 | 86.85 | 86.65 | +1.00 | 35.3% | 430 | 35.3% | -0.00 | — | — | 0.06 | — |
| — | 76.50 | 76.85 | 76.67 | +1.00 | 34.1% | 440 | 34.1% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 66.50 | 66.90 | 66.70 | +1.00 | 31.9% | 450 | 31.9% | -0.00 | 0.06 | 0.03 | 0.09 | — |
| — | 61.50 | 61.90 | 61.70 | +0.99 | 30.4% | 455 | 30.4% | -0.01 | 0.06 | 0.03 | 0.09 | — |
| — | 56.55 | 56.95 | 56.75 | +0.99 | 28.8% | 460 | 28.8% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 46.55 | 46.95 | 46.75 | +0.99 | 25.2% | 470 | 25.2% | -0.01 | 0.09 | 0.06 | 0.12 | — |
| — | 41.60 | 42.00 | 41.80 | +0.99 | 23.4% | 475 | 23.4% | -0.01 | 0.10 | 0.07 | 0.14 | — |
| — | 36.60 | 37.00 | 36.80 | +0.98 | 21.5% | 480 | 21.5% | -0.02 | 0.12 | 0.09 | 0.16 | — |
| — | 31.65 | 32.05 | 31.85 | +0.98 | 19.8% | 485 | 19.8% | -0.03 | 0.15 | 0.11 | 0.19 | — |
| — | 26.70 | 27.10 | 26.90 | +0.96 | 18.0% | 490 | 18.0% | -0.04 | 0.20 | 0.16 | 0.23 | — |
| — | 21.80 | 22.20 | 22.00 | +0.94 | 16.4% | 495 | 16.4% | -0.06 | 0.30 | 0.25 | 0.35 | — |
| — | 17.05 | 17.45 | 17.25 | +0.91 | 15.0% | 500 | 15.0% | -0.09 | 0.52 | 0.47 | 0.57 | — |
| — | 14.25 | 14.65 | 14.45 | +0.88 | 14.3% | 503 | 14.3% | -0.13 | 0.74 | 0.68 | 0.80 | — |
| — | 13.35 | 13.75 | 13.55 | +0.86 | 14.0% | 504 | 14.0% | -0.14 | 0.83 | 0.77 | 0.90 | — |
| — | 12.45 | 12.85 | 12.65 | +0.85 | 13.8% | 505 | 13.8% | -0.15 | 0.93 | 0.87 | 0.98 | — |
| — | 11.60 | 12.00 | 11.80 | +0.83 | 13.6% | 506 | 13.6% | -0.17 | 1.06 | 1.01 | 1.12 | — |
| — | 10.75 | 11.15 | 10.95 | +0.81 | 13.4% | 507 | 13.4% | -0.19 | 1.22 | 1.16 | 1.27 | — |
| — | 9.90 | 10.30 | 10.10 | +0.79 | 13.3% | 508 | 13.3% | -0.22 | 1.39 | 1.32 | 1.45 | — |
| — | 9.10 | 9.45 | 9.28 | +0.76 | 13.1% | 509 | 13.1% | -0.24 | 1.57 | 1.51 | 1.64 | — |
| — | 8.35 | 8.65 | 8.50 | +0.74 | 13.0% | 510 | 13.0% | -0.27 | 1.79 | 1.72 | 1.87 | — |
| — | 7.60 | 7.90 | 7.75 | +0.71 | 12.8% | 511 | 12.8% | -0.30 | 2.04 | 1.96 | 2.11 | — |
| — | 6.85 | 7.15 | 7.00 | +0.68 | 12.7% | 512 | 12.7% | -0.33 | 2.31 | 2.23 | 2.39 | — |
| — | 6.20 | 6.45 | 6.33 | +0.64 | 12.6% | 513 | 12.6% | -0.36 | 2.62 | 2.54 | 2.70 | — |
| — | 5.55 | 5.80 | 5.67 | +0.61 | 12.5% | 514 | 12.5% | -0.40 | 2.98 | 2.86 | 3.10 | — |
| — | 4.90 | 5.15 | 5.03 | +0.57 | 12.4% | 515 | 12.4% | -0.43 | 3.35 | 3.25 | 3.45 | — |
| — | 4.35 | 4.60 | 4.47 | +0.53 | 12.3% | 516 | 12.3% | -0.47 | 3.75 | 3.65 | 3.85 | — |
| — | 3.80 | 4.05 | 3.92 | +0.50 | 12.2% | 517 | 12.2% | -0.52 | 4.28 | 4.15 | 4.40 | — |
| — | 3.55 | 3.80 | 3.67 | +0.48 | 12.1% | 517.5 | 12.1% | -0.53 | 4.53 | 4.40 | 4.65 | — |
| — | 3.30 | 3.55 | 3.42 | +0.46 | 12.1% | 518 | 12.1% | -0.56 | 4.78 | 4.65 | 4.90 | — |
| — | 2.89 | 3.10 | 3.00 | +0.42 | 12.0% | 519 | 12.0% | -0.60 | 5.33 | 5.20 | 5.45 | — |
| — | 2.50 | 2.69 | 2.60 | +0.38 | 12.0% | 520 | 12.0% | -0.63 | 5.95 | 5.80 | 6.10 | — |
| — | 2.15 | 2.33 | 2.24 | +0.34 | 11.9% | 521 | 11.9% | -0.68 | 6.60 | 6.45 | 6.75 | — |
| — | 1.84 | 1.98 | 1.91 | +0.30 | 11.9% | 522 | 11.9% | -0.71 | 7.30 | 7.15 | 7.45 | — |
| — | 1.68 | 1.84 | 1.76 | +0.29 | 11.8% | 522.5 | 11.8% | -0.73 | 7.67 | 7.50 | 7.85 | — |
| — | 1.54 | 1.69 | 1.61 | +0.27 | 11.8% | 523 | 11.8% | -0.75 | 8.03 | 7.85 | 8.20 | — |
| — | 1.31 | 1.44 | 1.38 | +0.24 | 11.8% | 524 | 11.8% | -0.78 | 8.78 | 8.60 | 8.95 | — |
| — | 1.09 | 1.21 | 1.15 | +0.21 | 11.7% | 525 | 11.7% | -0.82 | 9.57 | 9.40 | 9.75 | — |
| — | 0.89 | 1.03 | 0.96 | +0.18 | 11.7% | 526 | 11.7% | -0.85 | 10.68 | 9.20 | 12.15 | — |
| — | 0.73 | 0.86 | 0.80 | +0.15 | 11.7% | 527 | 11.7% | -0.87 | 11.30 | 10.05 | 12.55 | — |
| — | 0.66 | 0.79 | 0.72 | +0.14 | 11.6% | 527.5 | 11.6% | -0.88 | 11.53 | 10.45 | 12.60 | — |
| — | 0.59 | 0.72 | 0.66 | +0.13 | 11.6% | 528 | 11.6% | -0.90 | 12.22 | 10.90 | 13.55 | — |
| — | 0.42 | 0.46 | 0.44 | +0.09 | 11.6% | 530 | 11.6% | -0.94 | 14.20 | 12.75 | 15.65 | — |
| — | 0.20 | 0.30 | 0.25 | +0.06 | 11.5% | 532.5 | 11.5% | -0.98 | 16.43 | 14.25 | 18.60 | — |
| — | 0.10 | 0.18 | 0.14 | +0.03 | 11.5% | 535 | 11.5% | -1.00 | 18.75 | 16.50 | 21.00 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 11.6% | 540 | 11.6% | -1.00 | 23.88 | 21.75 | 26.00 | — |
| — | — | 0.05 | — | +0.00 | 11.7% | 545 | 11.7% | -1.00 | 28.80 | 26.50 | 31.10 | — |
| — | — | 0.04 | — | +0.00 | 12.0% | 550 | 12.0% | -1.00 | 33.88 | 31.75 | 36.00 | — |
| — | — | 0.04 | — | +0.00 | 12.3% | 555 | 12.3% | -1.00 | 38.80 | 36.50 | 41.10 | — |
| — | — | 0.04 | — | +0.00 | 12.8% | 560 | 12.8% | -1.00 | 43.80 | 41.50 | 46.10 | — |
| — | — | 0.04 | — | +0.00 | 13.8% | 570 | 13.8% | -1.00 | 54.10 | 51.85 | 56.35 | — |
| — | — | 0.01 | — | +0.00 | 14.4% | 575 | 14.4% | -1.00 | 58.80 | 56.50 | 61.10 | — |
| — | — | 0.04 | — | +0.00 | 15.5% | 585 | 15.5% | -1.00 | 68.80 | 66.50 | 71.10 | — |
| — | — | 0.04 | — | +0.00 | 16.0% | 590 | 16.0% | -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.