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 | |
| — | 103.00 | 107.45 | 105.22 | +0.96 | 25.8% | 415 | 25.8% | -0.04 | 1.15 | 1.01 | 1.28 | — |
| — | 83.80 | 88.25 | 86.03 | +0.94 | 23.1% | 435 | 23.1% | -0.06 | 1.58 | 1.43 | 1.73 | — |
| — | 69.55 | 74.00 | 71.78 | +0.92 | 21.1% | 450 | 21.1% | -0.08 | 2.09 | 1.93 | 2.25 | — |
| — | 55.35 | 60.00 | 57.67 | +0.89 | 19.3% | 465 | 19.3% | -0.12 | 2.92 | 2.75 | 3.10 | — |
| — | 46.60 | 51.00 | 48.80 | +0.85 | 18.2% | 475 | 18.2% | -0.15 | 3.77 | 3.55 | 4.00 | — |
| — | 37.70 | 42.15 | 39.92 | +0.80 | 17.1% | 485 | 17.1% | -0.20 | 5.00 | 4.80 | 5.20 | — |
| — | 29.75 | 34.00 | 31.88 | +0.74 | 16.2% | 495 | 16.2% | -0.26 | 6.78 | 6.55 | 7.00 | — |
| — | 26.25 | 29.30 | 27.77 | +0.71 | 15.7% | 500 | 15.7% | -0.30 | 7.90 | 7.65 | 8.15 | — |
| — | 22.45 | 25.60 | 24.02 | +0.67 | 15.3% | 505 | 15.3% | -0.35 | 9.25 | 9.00 | 9.50 | — |
| — | 19.20 | 23.00 | 21.10 | +0.62 | 14.9% | 510 | 14.9% | -0.39 | 10.85 | 10.60 | 11.10 | — |
| — | 17.55 | 18.10 | 17.82 | +0.57 | 14.6% | 515 | 14.6% | -0.44 | 12.72 | 12.45 | 13.00 | — |
| — | 14.70 | 15.20 | 14.95 | +0.52 | 14.3% | 520 | 14.3% | -0.50 | 14.88 | 14.60 | 15.15 | — |
| — | 12.10 | 12.60 | 12.35 | +0.47 | 14.0% | 525 | 14.0% | -0.56 | 17.30 | 15.30 | 19.30 | — |
| — | 9.85 | 10.35 | 10.10 | +0.41 | 13.7% | 530 | 13.7% | -0.62 | 20.38 | 18.45 | 22.30 | — |
| — | 7.90 | 8.40 | 8.15 | +0.36 | 13.5% | 535 | 13.5% | -0.68 | 23.02 | 21.30 | 24.75 | — |
| — | 4.85 | 5.30 | 5.08 | — | — | 545 | 13.2% | -0.79 | 30.50 | 28.60 | 32.40 | — |
| — | 2.86 | 3.25 | 3.06 | — | — | 555 | 12.9% | -0.90 | 39.17 | 36.85 | 41.50 | — |
| — | 1.63 | 1.97 | 1.80 | +0.11 | 12.8% | 565 | 12.8% | -0.99 | 48.80 | 46.50 | 51.10 | — |
| — | 0.69 | 0.97 | 0.83 | +0.05 | 12.9% | 580 | 12.9% | -1.00 | 63.75 | 61.50 | 66.00 | — |
| — | 0.29 | 0.50 | 0.40 | +0.02 | 13.1% | 595 | 13.1% | -1.00 | 78.83 | 76.50 | 81.15 | — |
| — | 0.08 | 0.24 | 0.16 | +0.01 | 13.6% | 615 | 13.6% | -1.00 | 98.90 | 96.50 | 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.