Spot 516.23
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.10 | 103.45 | 101.78 | — | — | 415 | 55.6% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 95.15 | 98.45 | 96.80 | +1.00 | 53.2% | 420 | 53.2% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 90.15 | 93.45 | 91.80 | +1.00 | 50.9% | 425 | 50.9% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 85.15 | 88.50 | 86.83 | +1.00 | 48.7% | 430 | 48.7% | -0.00 | 0.12 | 0.01 | 0.24 | — |
| — | 80.15 | 83.50 | 81.83 | +1.00 | 46.5% | 435 | 46.5% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 75.40 | 78.50 | 76.95 | +1.00 | 44.4% | 440 | 44.4% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 70.20 | 73.50 | 71.85 | +1.00 | 42.4% | 445 | 42.4% | -0.00 | 0.07 | 0.04 | 0.11 | — |
| — | 65.55 | 68.40 | 66.97 | +0.99 | 40.5% | 450 | 40.5% | -0.01 | 0.06 | 0.03 | 0.09 | — |
| — | 62.70 | 66.05 | 64.38 | +0.99 | 39.5% | 452.5 | 39.5% | -0.01 | 0.17 | 0.01 | 0.32 | — |
| — | 57.70 | 61.00 | 59.35 | +0.99 | 37.5% | 457.5 | 37.5% | -0.01 | 0.10 | 0.05 | 0.14 | — |
| — | 55.80 | 58.40 | 57.10 | +0.99 | 36.6% | 460 | 36.6% | -0.01 | 0.12 | 0.07 | 0.17 | — |
| — | 52.85 | 56.05 | 54.45 | +0.99 | 35.7% | 462.5 | 35.7% | -0.01 | 0.07 | 0.02 | 0.13 | — |
| — | 50.45 | 53.60 | 52.02 | +0.99 | 34.8% | 465 | 34.8% | -0.01 | 0.12 | 0.07 | 0.17 | — |
| — | 47.75 | 51.10 | 49.42 | +0.98 | 33.9% | 467.5 | 33.9% | -0.02 | 0.11 | 0.07 | 0.15 | — |
| — | 45.60 | 48.60 | 47.10 | +0.98 | 33.1% | 470 | 33.1% | -0.02 | 0.14 | 0.07 | 0.20 | — |
| — | 42.95 | 46.10 | 44.52 | +0.98 | 32.3% | 472.5 | 32.3% | -0.02 | 0.20 | 0.16 | 0.24 | — |
| — | 40.65 | 43.65 | 42.15 | +0.97 | 31.6% | 475 | 31.6% | -0.03 | 0.24 | 0.18 | 0.30 | — |
| — | 38.25 | 41.25 | 39.75 | +0.97 | 30.9% | 477.5 | 30.9% | -0.03 | 0.29 | 0.25 | 0.34 | — |
| — | 35.80 | 38.65 | 37.23 | +0.96 | 30.3% | 480 | 30.3% | -0.04 | 0.33 | 0.26 | 0.40 | — |
| — | 33.35 | 36.35 | 34.85 | +0.95 | 29.7% | 482.5 | 29.7% | -0.05 | 0.42 | 0.35 | 0.49 | — |
| — | 30.60 | 33.95 | 32.27 | +0.94 | 29.2% | 485 | 29.2% | -0.06 | 0.56 | 0.49 | 0.64 | — |
| — | 28.80 | 30.30 | 29.55 | +0.93 | 28.7% | 487.5 | 28.7% | -0.07 | 0.62 | 0.55 | 0.69 | — |
| — | 26.75 | 27.80 | 27.27 | +0.91 | 28.2% | 490 | 28.2% | -0.09 | 0.75 | 0.70 | 0.80 | — |
| — | 23.90 | 26.95 | 25.43 | +0.90 | 27.8% | 492.5 | 27.8% | -0.10 | 0.95 | 0.85 | 1.05 | — |
| 1,886 | 21.95 | 23.00 | 22.48 | +0.87 | 27.5% | 495 | 27.5% | -0.13 | 1.25 | 1.20 | 1.30 | 1,078 |
| — | 20.05 | 22.40 | 21.23 | +0.85 | 27.2% | 497.5 | 27.2% | -0.15 | 1.55 | 1.44 | 1.66 | — |
| — | 18.05 | 18.80 | 18.43 | +0.81 | 26.9% | 500 | 26.9% | -0.19 | 2.00 | 1.95 | 2.05 | — |
| — | 16.05 | 17.25 | 16.65 | +0.78 | 26.7% | 502.5 | 26.7% | -0.22 | 2.46 | 2.32 | 2.59 | — |
| — | 14.30 | 15.25 | 14.78 | +0.74 | 26.5% | 505 | 26.5% | -0.26 | 3.10 | 2.99 | 3.20 | — |
| — | 12.35 | 13.35 | 12.85 | +0.69 | 26.4% | 507.5 | 26.4% | -0.31 | 3.83 | 3.70 | 3.95 | — |
| — | 10.75 | 11.25 | 11.00 | +0.64 | 26.2% | 510 | 26.2% | -0.36 | 4.67 | 4.55 | 4.80 | — |
| — | 9.35 | 9.85 | 9.60 | +0.59 | 26.2% | 512.5 | 26.2% | -0.41 | 5.50 | 5.20 | 5.80 | — |
| — | 8.05 | 8.40 | 8.22 | +0.54 | 26.1% | 515 | 26.1% | -0.46 | 6.78 | 6.65 | 6.90 | — |
| — | 6.80 | 7.15 | 6.97 | +0.48 | 26.1% | 517.5 | 26.1% | -0.52 | 8.15 | 7.70 | 8.60 | — |
| — | 5.70 | 6.00 | 5.85 | +0.43 | 26.2% | 520 | 26.2% | -0.57 | 9.32 | 9.00 | 9.65 | — |
| — | 4.75 | 5.20 | 4.97 | +0.38 | 26.2% | 522.5 | 26.2% | -0.62 | 10.75 | 10.30 | 11.20 | — |
| — | 3.90 | 4.15 | 4.03 | +0.33 | 26.3% | 525 | 26.3% | -0.67 | 12.45 | 11.95 | 12.95 | — |
| — | 3.20 | 3.60 | 3.40 | +0.29 | 26.4% | 527.5 | 26.4% | -0.72 | 14.22 | 13.05 | 15.40 | — |
| — | 2.60 | 2.86 | 2.73 | +0.25 | 26.6% | 530 | 26.6% | -0.76 | 16.05 | 14.90 | 17.20 | — |
| — | 2.15 | 2.45 | 2.30 | +0.21 | 26.7% | 532.5 | 26.7% | -0.80 | 17.98 | 16.75 | 19.20 | — |
| — | 1.74 | 1.88 | 1.81 | +0.18 | 27.0% | 535 | 27.0% | -0.83 | 20.15 | 18.95 | 21.35 | — |
| — | 1.39 | 1.50 | 1.45 | +0.15 | 27.2% | 537.5 | 27.2% | -0.86 | 22.25 | 21.00 | 23.50 | — |
| — | 1.14 | 1.23 | 1.19 | +0.12 | 27.5% | 540 | 27.5% | -0.88 | 24.60 | 23.55 | 25.65 | — |
| — | 0.91 | 1.04 | 0.97 | +0.10 | 27.8% | 542.5 | 27.8% | -0.90 | 26.93 | 25.55 | 28.30 | — |
| — | 0.75 | 0.81 | 0.78 | +0.09 | 28.2% | 545 | 28.2% | -0.92 | 29.32 | 28.00 | 30.65 | — |
| — | 0.60 | 0.71 | 0.66 | — | — | 547.5 | 28.6% | -0.94 | 31.60 | 30.20 | 33.00 | — |
| — | 0.50 | 0.54 | 0.52 | +0.06 | 29.0% | 550 | — | — | 34.10 | 32.80 | 35.40 | — |
| — | 0.34 | 0.38 | 0.36 | — | — | 555 | 29.9% | -0.97 | 38.83 | 37.40 | 40.25 | — |
| — | 0.25 | 0.28 | 0.27 | +0.03 | 31.0% | 560 | 31.0% | -0.98 | 43.70 | 42.05 | 45.35 | — |
| — | 0.18 | 0.22 | 0.20 | +0.02 | 32.2% | 565 | 32.2% | -0.99 | 48.65 | 47.00 | 50.30 | — |
| — | 0.15 | 0.17 | 0.16 | +0.02 | 33.5% | 570 | 33.5% | -0.99 | 53.62 | 51.95 | 55.30 | — |
| — | 0.06 | 0.12 | 0.09 | +0.01 | 36.3% | 580 | 36.3% | -1.00 | 63.62 | 61.95 | 65.30 | — |
| — | 0.07 | 0.10 | 0.09 | +0.01 | 39.3% | 590 | 39.3% | -1.00 | 73.62 | 71.95 | 75.30 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 42.1% | 600 | 42.1% | -1.00 | 83.62 | 81.95 | 85.30 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 44.6% | 610 | 44.6% | -1.00 | 93.62 | 91.95 | 95.30 | — |
| — | 0.01 | 0.27 | 0.14 | +0.00 | 46.9% | 620 | 46.9% | -1.00 | 103.62 | 101.95 | 105.30 | — |
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.