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 | |
| — | 100.50 | 103.85 | 102.17 | +1.00 | 42.6% | 415 | 42.6% | -0.00 | 0.07 | 0.01 | 0.13 | — |
| — | 95.55 | 98.85 | 97.20 | +1.00 | 41.3% | 420 | 41.3% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 90.55 | 93.90 | 92.22 | +0.99 | 40.0% | 425 | 40.0% | -0.01 | 0.12 | 0.01 | 0.22 | — |
| — | 85.60 | 88.90 | 87.25 | +0.99 | 38.7% | 430 | 38.7% | -0.01 | 0.10 | 0.02 | 0.17 | — |
| — | 80.60 | 83.95 | 82.28 | +0.99 | 37.4% | 435 | 37.4% | -0.01 | 0.10 | 0.04 | 0.15 | — |
| — | 75.65 | 78.95 | 77.30 | +0.99 | 36.2% | 440 | 36.2% | -0.01 | 0.14 | 0.07 | 0.21 | — |
| — | 70.65 | 74.00 | 72.33 | +0.99 | 35.0% | 445 | 35.0% | -0.01 | 0.23 | 0.07 | 0.39 | — |
| — | 65.70 | 69.05 | 67.38 | +0.98 | 33.8% | 450 | 33.8% | -0.02 | 0.16 | 0.11 | 0.21 | — |
| — | 56.50 | 59.15 | 57.83 | +0.97 | 31.6% | 460 | 31.6% | -0.03 | 0.33 | 0.22 | 0.43 | — |
| 52 | 51.00 | 54.25 | 52.62 | +0.96 | 30.6% | 465 | 30.6% | -0.04 | 0.46 | 0.41 | 0.51 | — |
| — | 46.15 | 49.45 | 47.80 | +0.95 | 29.7% | 470 | 29.7% | -0.05 | 0.64 | 0.53 | 0.74 | — |
| — | 43.75 | 47.00 | 45.38 | +0.95 | 29.3% | 472.5 | 29.3% | -0.06 | 0.74 | 0.65 | 0.84 | — |
| — | 41.30 | 44.60 | 42.95 | +0.94 | 28.9% | 475 | 28.9% | -0.06 | 0.84 | 0.70 | 0.99 | — |
| — | 39.00 | 42.30 | 40.65 | +0.93 | 28.5% | 477.5 | 28.5% | -0.07 | 0.91 | 0.79 | 1.02 | — |
| — | 36.65 | 39.70 | 38.17 | +0.91 | 28.2% | 480 | 28.2% | -0.09 | 1.12 | 1.07 | 1.17 | — |
| — | 34.35 | 37.65 | 36.00 | +0.90 | 27.9% | 482.5 | 27.9% | -0.10 | 1.32 | 1.11 | 1.54 | — |
| — | 32.60 | 35.40 | 34.00 | +0.89 | 27.5% | 485 | 27.5% | -0.11 | 1.56 | 1.33 | 1.80 | — |
| — | 30.45 | 33.10 | 31.77 | +0.87 | 27.2% | 487.5 | 27.2% | -0.13 | 1.63 | 1.19 | 2.07 | — |
| — | 28.25 | 30.95 | 29.60 | +0.85 | 27.0% | 490 | 27.0% | -0.15 | 1.91 | 1.42 | 2.40 | — |
| — | 26.15 | 28.45 | 27.30 | +0.83 | 26.7% | 492.5 | 26.7% | -0.17 | 2.42 | 2.23 | 2.61 | — |
| — | 24.05 | 26.25 | 25.15 | +0.81 | 26.5% | 495 | 26.5% | -0.19 | 2.94 | 2.73 | 3.15 | — |
| — | 22.45 | 24.75 | 23.60 | +0.78 | 26.3% | 497.5 | 26.3% | -0.22 | 3.50 | 3.00 | 4.00 | — |
| — | 20.15 | 22.45 | 21.30 | +0.75 | 26.1% | 500 | 26.1% | -0.25 | 3.98 | 3.75 | 4.20 | — |
| — | 18.35 | 20.00 | 19.18 | +0.72 | 26.0% | 502.5 | 26.0% | -0.28 | 4.67 | 4.00 | 5.35 | — |
| — | 16.60 | 18.55 | 17.57 | +0.69 | 25.8% | 505 | 25.8% | -0.31 | 5.65 | 5.30 | 6.00 | — |
| — | 15.35 | 16.55 | 15.95 | +0.65 | 25.7% | 507.5 | 25.7% | -0.35 | 6.17 | 5.35 | 7.00 | — |
| — | 13.50 | 14.80 | 14.15 | +0.62 | 25.6% | 510 | 25.6% | -0.39 | 7.17 | 6.95 | 7.40 | — |
| — | 12.25 | 13.10 | 12.68 | +0.58 | 25.5% | 512.5 | 25.5% | -0.42 | 8.35 | 7.90 | 8.80 | — |
| — | 11.05 | 11.50 | 11.28 | +0.54 | 25.5% | 515 | 25.5% | -0.46 | 9.18 | 8.75 | 9.60 | — |
| — | 9.80 | 10.65 | 10.22 | +0.50 | 25.4% | 517.5 | 25.4% | -0.50 | 10.22 | 9.70 | 10.75 | — |
| — | 8.50 | 9.20 | 8.85 | +0.46 | 25.4% | 520 | 25.4% | -0.54 | 11.90 | 11.05 | 12.75 | — |
| — | 6.40 | 7.20 | 6.80 | +0.39 | 25.4% | 525 | 25.4% | -0.62 | 14.90 | 14.25 | 15.55 | — |
| — | 5.15 | 5.35 | 5.25 | +0.32 | 25.5% | 530 | 25.5% | -0.69 | 18.02 | 17.15 | 18.90 | — |
| — | 3.65 | 4.25 | 3.95 | +0.26 | 25.6% | 535 | 25.6% | -0.75 | 21.88 | 20.75 | 23.00 | — |
| — | 2.75 | 3.20 | 2.98 | +0.20 | 25.8% | 540 | 25.8% | -0.81 | 25.90 | 24.75 | 27.05 | — |
| — | 2.01 | 2.20 | 2.10 | +0.16 | 26.0% | 545 | 26.0% | -0.86 | 29.98 | 28.65 | 31.30 | — |
| — | 1.50 | 1.61 | 1.55 | +0.12 | 26.4% | 550 | 26.4% | -0.89 | 34.55 | 33.45 | 35.65 | — |
| — | 0.98 | 1.36 | 1.17 | +0.09 | 26.7% | 555 | 26.7% | -0.92 | 39.40 | 37.90 | 40.90 | — |
| — | 0.80 | 0.90 | 0.85 | +0.07 | 27.1% | 560 | 27.1% | -0.95 | 43.98 | 42.30 | 45.65 | — |
| — | 0.52 | 0.77 | 0.65 | +0.05 | 27.6% | 565 | 27.6% | -0.97 | 48.83 | 47.15 | 50.50 | — |
| — | 0.43 | 0.56 | 0.49 | +0.04 | 28.0% | 570 | 28.0% | -0.98 | 53.73 | 52.05 | 55.40 | — |
| — | 0.25 | 0.32 | 0.28 | +0.02 | 29.2% | 580 | 29.2% | -1.00 | 63.62 | 61.95 | 65.30 | — |
| — | 0.14 | 0.20 | 0.17 | +0.01 | 30.4% | 590 | 30.4% | -1.00 | 73.62 | 71.95 | 75.30 | — |
| — | 0.08 | 0.14 | 0.11 | +0.01 | 31.9% | 600 | 31.9% | -1.00 | 83.60 | 81.95 | 85.25 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 33.5% | 610 | 33.5% | -1.00 | 93.60 | 91.95 | 95.25 | — |
| — | 0.02 | 0.30 | 0.16 | +0.00 | 35.2% | 620 | 35.2% | -1.00 | 103.60 | 101.95 | 105.25 | — |
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.