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 | |
| — | 102.65 | 103.10 | 102.88 | +0.99 | 33.8% | 415 | 33.8% | -0.01 | 0.20 | 0.15 | 0.25 | — |
| — | 92.75 | 93.20 | 92.97 | +0.99 | 31.4% | 425 | 31.4% | -0.01 | 0.25 | 0.18 | 0.32 | — |
| — | 87.75 | 88.25 | 88.00 | +0.98 | 30.1% | 430 | 30.1% | -0.02 | 0.28 | 0.20 | 0.35 | — |
| — | 77.85 | 78.30 | 78.08 | +0.98 | 27.6% | 440 | 27.6% | -0.02 | 0.33 | 0.25 | 0.40 | — |
| — | 67.95 | 68.45 | 68.20 | +0.98 | 25.1% | 450 | 25.1% | -0.03 | 0.40 | 0.32 | 0.48 | — |
| — | 63.05 | 63.50 | 63.27 | +0.97 | 23.8% | 455 | 23.8% | -0.03 | 0.45 | 0.37 | 0.53 | — |
| — | 58.10 | 58.60 | 58.35 | +0.97 | 22.6% | 460 | 22.6% | -0.03 | 0.51 | 0.43 | 0.58 | — |
| — | 48.30 | 48.80 | 48.55 | +0.95 | 20.4% | 470 | 20.4% | -0.05 | 0.68 | 0.59 | 0.76 | — |
| — | 43.45 | 43.95 | 43.70 | +0.94 | 19.3% | 475 | 19.3% | -0.06 | 0.81 | 0.72 | 0.90 | — |
| — | 38.65 | 39.15 | 38.90 | +0.93 | 18.3% | 480 | 18.3% | -0.07 | 0.98 | 0.89 | 1.08 | — |
| — | 33.90 | 34.40 | 34.15 | +0.91 | 17.4% | 485 | 17.4% | -0.09 | 1.22 | 1.14 | 1.30 | — |
| — | 29.30 | 29.75 | 29.52 | +0.88 | 16.6% | 490 | 16.6% | -0.12 | 1.58 | 1.48 | 1.69 | — |
| — | 24.75 | 25.25 | 25.00 | +0.84 | 15.8% | 495 | 15.8% | -0.16 | 2.08 | 1.99 | 2.18 | — |
| — | 20.50 | 20.95 | 20.73 | +0.80 | 15.1% | 500 | 15.1% | -0.21 | 2.76 | 2.65 | 2.87 | — |
| — | 18.40 | 18.85 | 18.62 | +0.77 | 14.8% | 502.5 | 14.8% | -0.24 | 3.15 | 3.00 | 3.30 | — |
| — | 18.00 | 18.45 | 18.23 | +0.76 | 14.7% | 503 | 14.7% | -0.24 | 3.27 | 3.15 | 3.40 | — |
| — | 17.20 | 17.65 | 17.43 | +0.75 | 14.6% | 504 | 14.6% | -0.26 | 3.48 | 3.35 | 3.60 | — |
| — | 16.45 | 16.85 | 16.65 | +0.73 | 14.5% | 505 | 14.5% | -0.27 | 3.67 | 3.55 | 3.80 | — |
| — | 15.65 | 16.10 | 15.88 | +0.72 | 14.4% | 506 | 14.4% | -0.29 | 3.90 | 3.75 | 4.05 | — |
| — | 14.90 | 15.30 | 15.10 | +0.70 | 14.3% | 507 | 14.3% | -0.30 | 4.15 | 4.00 | 4.30 | — |
| — | 14.50 | 14.95 | 14.72 | +0.70 | 14.2% | 507.5 | 14.2% | -0.31 | 4.28 | 4.15 | 4.40 | — |
| — | 14.15 | 14.55 | 14.35 | +0.69 | 14.2% | 508 | 14.2% | -0.32 | 4.40 | 4.25 | 4.55 | — |
| — | 13.45 | 13.85 | 13.65 | +0.67 | 14.1% | 509 | 14.1% | -0.33 | 4.70 | 4.55 | 4.85 | 11 |
| — | 12.70 | 13.10 | 12.90 | +0.66 | 14.0% | 510 | 14.0% | -0.35 | 4.97 | 4.85 | 5.10 | — |
| — | 12.05 | 12.40 | 12.22 | +0.64 | 13.9% | 511 | 13.9% | -0.37 | 5.30 | 5.15 | 5.45 | — |
| 10 | 11.35 | 11.75 | 11.55 | +0.62 | 13.8% | 512 | 13.8% | -0.39 | 5.60 | 5.45 | 5.75 | — |
| — | 11.00 | 11.40 | 11.20 | +0.61 | 13.8% | 512.5 | 13.8% | -0.40 | 5.78 | 5.60 | 5.95 | — |
| — | 10.70 | 11.10 | 10.90 | +0.60 | 13.7% | 513 | 13.7% | -0.41 | 5.95 | 5.75 | 6.15 | — |
| — | 10.05 | 10.45 | 10.25 | +0.58 | 13.6% | 514 | 13.6% | -0.43 | 6.33 | 6.15 | 6.50 | — |
| — | 9.45 | 9.80 | 9.62 | +0.57 | 13.5% | 515 | 13.5% | -0.45 | 6.70 | 6.50 | 6.90 | — |
| — | 8.90 | 9.20 | 9.05 | +0.55 | 13.5% | 516 | 13.5% | -0.47 | 7.15 | 7.00 | 7.30 | — |
| — | 8.30 | 8.65 | 8.47 | +0.53 | 13.4% | 517 | 13.4% | -0.49 | 7.55 | 7.35 | 7.75 | — |
| — | 8.00 | 8.35 | 8.18 | +0.52 | 13.4% | 517.5 | 13.4% | -0.50 | 7.83 | 7.65 | 8.00 | — |
| — | 7.75 | 8.10 | 7.92 | +0.51 | 13.3% | 518 | 13.3% | -0.51 | 8.03 | 7.85 | 8.20 | — |
| — | 7.25 | 7.55 | 7.40 | +0.49 | 13.3% | 519 | 13.3% | -0.53 | 8.50 | 8.30 | 8.70 | — |
| — | 6.70 | 7.05 | 6.88 | — | — | 520 | 13.2% | -0.55 | 9.03 | 8.85 | 9.20 | — |
| — | 6.25 | 6.60 | 6.42 | +0.45 | 13.1% | 521 | 13.1% | -0.57 | 9.55 | 9.35 | 9.75 | — |
| — | 5.80 | 6.15 | 5.97 | +0.43 | 13.1% | 522 | 13.1% | -0.59 | 10.15 | 9.95 | 10.35 | — |
| — | 5.55 | 5.90 | 5.72 | +0.42 | 13.1% | 522.5 | 13.1% | -0.60 | 10.43 | 10.20 | 10.65 | — |
| — | 5.35 | 5.70 | 5.53 | +0.41 | 13.0% | 523 | 13.0% | -0.62 | 10.72 | 10.50 | 10.95 | — |
| — | 4.95 | 5.30 | 5.12 | +0.39 | 13.0% | 524 | 13.0% | -0.64 | 11.30 | 11.10 | 11.50 | — |
| — | 4.55 | 4.90 | 4.72 | +0.37 | 12.9% | 525 | 12.9% | -0.66 | 11.97 | 11.75 | 12.20 | — |
| — | 4.20 | 4.55 | 4.38 | +0.35 | 12.9% | 526 | 12.9% | -0.68 | 12.62 | 12.40 | 12.85 | — |
| — | 3.85 | 4.20 | 4.03 | +0.33 | 12.9% | 527 | 12.9% | -0.70 | 13.30 | 13.10 | 13.50 | — |
| — | 3.55 | 3.85 | 3.70 | +0.31 | 12.8% | 528 | 12.8% | -0.72 | 14.03 | 13.80 | 14.25 | — |
| — | 2.99 | 3.30 | 3.15 | +0.28 | 12.8% | 530 | 12.8% | -0.76 | 15.50 | 15.25 | 15.75 | — |
| — | 1.87 | 2.12 | 2.00 | +0.20 | 12.7% | 535 | 12.7% | -0.85 | 19.65 | 17.45 | 21.85 | — |
| — | 1.13 | 1.33 | 1.23 | +0.13 | 12.6% | 540 | 12.6% | -0.92 | 23.93 | 21.55 | 26.30 | — |
| — | 0.65 | 0.83 | 0.74 | +0.09 | 12.7% | 545 | 12.7% | -0.98 | 28.80 | 26.50 | 31.10 | — |
| — | 0.35 | 0.52 | 0.43 | +0.06 | 12.8% | 550 | 12.8% | -1.00 | 33.80 | 31.50 | 36.10 | — |
| — | 0.19 | 0.32 | 0.26 | +0.03 | 12.9% | 555 | 12.9% | -1.00 | 38.75 | 36.50 | 41.00 | — |
| — | 0.10 | 0.20 | 0.15 | +0.02 | 13.1% | 560 | 13.1% | -1.00 | 43.88 | 41.75 | 46.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 13.6% | 570 | 13.6% | -1.00 | 53.88 | 51.75 | 56.00 | — |
| — | — | 0.08 | — | +0.01 | 13.9% | 575 | 13.9% | -1.00 | 58.88 | 56.75 | 61.00 | — |
| — | — | 0.08 | — | +0.00 | 14.5% | 585 | 14.5% | -1.00 | 68.78 | 66.50 | 71.05 | — |
| — | — | 0.07 | — | +0.00 | 14.7% | 590 | 14.7% | -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.