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 | |
| — | 106.90 | 111.50 | 109.20 | +0.94 | 23.4% | 415 | 23.4% | -0.06 | — | — | 4.85 | — |
| — | 88.10 | 92.50 | 90.30 | +0.92 | 21.5% | 435 | 21.5% | -0.08 | 3.17 | 1.38 | 4.95 | — |
| — | 74.25 | 78.95 | 76.60 | +0.89 | 20.2% | 450 | 20.2% | -0.11 | 3.35 | 2.50 | 4.20 | — |
| — | 60.95 | 65.50 | 63.23 | +0.85 | 18.8% | 465 | 18.8% | -0.16 | 5.50 | 3.60 | 7.40 | — |
| — | 52.40 | 56.60 | 54.50 | +0.81 | 18.0% | 475 | 18.0% | -0.19 | 6.50 | 4.35 | 8.65 | — |
| — | 44.00 | 48.50 | 46.25 | +0.77 | 17.2% | 485 | 17.2% | -0.24 | 8.35 | 6.25 | 10.45 | — |
| — | 36.35 | 40.95 | 38.65 | +0.72 | 16.5% | 495 | 16.5% | -0.29 | 10.35 | 8.30 | 12.40 | — |
| — | 32.95 | 37.05 | 35.00 | +0.69 | 16.2% | 500 | 16.2% | -0.33 | 12.15 | 11.20 | 13.10 | — |
| — | 29.45 | 33.35 | 31.40 | +0.66 | 15.9% | 505 | 15.9% | -0.36 | 13.10 | 11.00 | 15.20 | — |
| — | 26.30 | 30.10 | 28.20 | +0.62 | 15.6% | 510 | 15.6% | -0.40 | 14.65 | 12.50 | 16.80 | — |
| — | 23.15 | 26.90 | 25.02 | +0.59 | 15.3% | 515 | 15.3% | -0.44 | 16.62 | 14.50 | 18.75 | — |
| — | 19.95 | 24.30 | 22.12 | +0.55 | 15.1% | 520 | 15.1% | -0.48 | 18.70 | 16.50 | 20.90 | — |
| — | 17.45 | 21.25 | 19.35 | +0.51 | 14.9% | 525 | 14.9% | -0.52 | 21.15 | 19.00 | 23.30 | — |
| — | 14.90 | 18.75 | 16.82 | +0.47 | 14.7% | 530 | 14.7% | -0.57 | 23.70 | 21.50 | 25.90 | — |
| — | 12.00 | 16.45 | 14.22 | +0.43 | 14.5% | 535 | 14.5% | -0.61 | 26.62 | 24.50 | 28.75 | — |
| — | 8.50 | 12.30 | 10.40 | +0.35 | 14.2% | 545 | 14.2% | -0.71 | 33.02 | 31.00 | 35.05 | — |
| — | 5.80 | 9.25 | 7.53 | +0.28 | 14.0% | 555 | 14.0% | -0.80 | 40.62 | 38.60 | 42.65 | — |
| — | 3.80 | 7.05 | 5.42 | +0.22 | 13.9% | 565 | 13.9% | -0.88 | 49.25 | 47.00 | 51.50 | — |
| — | 1.51 | 4.65 | 3.08 | +0.14 | 14.0% | 580 | 14.0% | -0.99 | 63.92 | 61.50 | 66.35 | — |
| — | — | 3.80 | — | +0.09 | 14.2% | 595 | 14.2% | -1.00 | 78.88 | 76.75 | 81.00 | — |
| — | — | 3.10 | — | +0.05 | 14.8% | 615 | 14.8% | -1.00 | 98.80 | 96.50 | 101.10 | — |
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.