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 | |
| — | 100.75 | 104.80 | 102.78 | +0.99 | 36.4% | 415 | 36.4% | -0.01 | 0.34 | 0.02 | 0.65 | — |
| — | 95.80 | 99.80 | 97.80 | +0.99 | 35.5% | 420 | 35.5% | -0.01 | 0.32 | 0.10 | 0.53 | — |
| — | 90.85 | 94.90 | 92.88 | +0.98 | 34.7% | 425 | 34.7% | -0.02 | 0.41 | 0.24 | 0.58 | — |
| — | 86.95 | 89.90 | 88.42 | +0.98 | 33.9% | 430 | 33.9% | -0.02 | 0.41 | 0.16 | 0.65 | — |
| — | 82.05 | 85.00 | 83.53 | +0.97 | 33.1% | 435 | 33.1% | -0.03 | 0.47 | 0.23 | 0.72 | — |
| — | 77.25 | 80.10 | 78.67 | +0.97 | 32.3% | 440 | 32.3% | -0.03 | 0.59 | 0.37 | 0.82 | — |
| — | 71.50 | 75.30 | 73.40 | +0.96 | 31.6% | 445 | 31.6% | -0.04 | 0.68 | 0.44 | 0.92 | — |
| — | 67.45 | 70.45 | 68.95 | +0.95 | 30.9% | 450 | 30.9% | -0.05 | 0.85 | 0.65 | 1.05 | — |
| — | 57.60 | 60.95 | 59.27 | +0.93 | 29.6% | 460 | 29.6% | -0.07 | 1.33 | 0.98 | 1.69 | — |
| — | 53.00 | 56.20 | 54.60 | +0.92 | 29.0% | 465 | 29.0% | -0.08 | 1.55 | 1.18 | 1.92 | — |
| — | 48.30 | 51.65 | 49.98 | +0.90 | 28.5% | 470 | 28.5% | -0.10 | 1.82 | 1.45 | 2.19 | — |
| — | 44.30 | 47.10 | 45.70 | +0.88 | 28.0% | 475 | 28.0% | -0.13 | 2.48 | 2.13 | 2.83 | — |
| — | 39.55 | 42.80 | 41.17 | +0.85 | 27.5% | 480 | 27.5% | -0.15 | 3.20 | 3.00 | 3.40 | — |
| — | 35.90 | 38.55 | 37.23 | +0.82 | 27.1% | 485 | 27.1% | -0.18 | 3.80 | 3.00 | 4.60 | — |
| — | 31.90 | 33.00 | 32.45 | +0.78 | 26.7% | 490 | 26.7% | -0.22 | 5.08 | 4.50 | 5.65 | — |
| — | 28.25 | 29.70 | 28.98 | +0.74 | 26.4% | 495 | 26.4% | -0.26 | 5.95 | 4.85 | 7.05 | — |
| — | 24.55 | 26.00 | 25.27 | +0.70 | 26.1% | 500 | 26.1% | -0.30 | 7.50 | 7.25 | 7.75 | — |
| — | 20.95 | 22.50 | 21.73 | +0.65 | 25.8% | 505 | 25.8% | -0.35 | 9.50 | 8.90 | 10.10 | — |
| — | 18.60 | 19.25 | 18.93 | +0.60 | 25.6% | 510 | 25.6% | -0.41 | 10.70 | 9.85 | 11.55 | — |
| — | 15.60 | 16.65 | 16.12 | +0.54 | 25.5% | 515 | 25.5% | -0.46 | 13.28 | 12.05 | 14.50 | — |
| — | 13.35 | 13.75 | 13.55 | +0.49 | 25.4% | 520 | 25.4% | -0.52 | 15.65 | 14.30 | 17.00 | — |
| — | 10.95 | 11.50 | 11.22 | +0.44 | 25.3% | 525 | 25.3% | -0.57 | 18.43 | 17.05 | 19.80 | — |
| — | 9.05 | 9.95 | 9.50 | +0.38 | 25.3% | 530 | 25.3% | -0.63 | 21.77 | 20.80 | 22.75 | — |
| — | 7.50 | 8.15 | 7.83 | +0.33 | 25.3% | 535 | 25.3% | -0.68 | 24.95 | 23.75 | 26.15 | — |
| — | 6.15 | 6.70 | 6.42 | +0.29 | 25.3% | 540 | 25.3% | -0.73 | 28.35 | 27.00 | 29.70 | — |
| — | 4.95 | 5.50 | 5.22 | +0.24 | 25.4% | 545 | 25.4% | -0.77 | 32.50 | 30.85 | 34.15 | — |
| — | 3.90 | 4.30 | 4.10 | +0.21 | 25.6% | 550 | 25.6% | -0.81 | 36.30 | 34.95 | 37.65 | — |
| — | 3.15 | 3.40 | 3.27 | +0.17 | 25.7% | 555 | 25.7% | -0.84 | 40.70 | 39.15 | 42.25 | — |
| — | 2.54 | 2.96 | 2.75 | +0.15 | 25.9% | 560 | 25.9% | -0.87 | 45.02 | 43.55 | 46.50 | — |
| — | 2.04 | 2.25 | 2.15 | +0.12 | 26.1% | 565 | 26.1% | -0.90 | 49.75 | 48.10 | 51.40 | — |
| — | 1.63 | 1.80 | 1.72 | +0.10 | 26.4% | 570 | 26.4% | -0.92 | 54.33 | 52.65 | 56.00 | — |
| — | 0.89 | 1.17 | 1.03 | +0.07 | 26.9% | 580 | 26.9% | -0.96 | 64.03 | 62.25 | 65.80 | — |
| — | 0.71 | 0.88 | 0.80 | +0.05 | 27.6% | 590 | 27.6% | -0.98 | 73.90 | 71.90 | 75.90 | — |
| — | 0.45 | 0.53 | 0.49 | +0.03 | 28.3% | 600 | 28.3% | -1.00 | 83.72 | 81.90 | 85.55 | — |
| — | 0.20 | 0.61 | 0.41 | +0.02 | 29.0% | 610 | 29.0% | -1.00 | 93.83 | 91.90 | 95.75 | — |
| — | 0.22 | 0.29 | 0.26 | +0.02 | 29.8% | 620 | 29.8% | -1.00 | 103.85 | 101.80 | 105.90 | — |
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.