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 | |
| — | 106.65 | 109.25 | 107.95 | +0.93 | 34.4% | 415 | 34.4% | -0.07 | 3.02 | 2.83 | 3.20 | — |
| — | 88.65 | 90.40 | 89.53 | +0.89 | 33.0% | 435 | 33.0% | -0.11 | 4.72 | 4.60 | 4.85 | — |
| — | 76.10 | 77.50 | 76.80 | +0.85 | 32.1% | 450 | 32.1% | -0.16 | 6.80 | 6.55 | 7.05 | — |
| — | 63.80 | 65.55 | 64.67 | +0.79 | 31.4% | 465 | 31.4% | -0.21 | 9.88 | 9.40 | 10.35 | — |
| — | 53.20 | 54.35 | 53.77 | +0.73 | 30.9% | 480 | 30.9% | -0.27 | 13.62 | 13.30 | 13.95 | — |
| — | 46.25 | 47.15 | 46.70 | +0.69 | 30.5% | 490 | 30.5% | -0.32 | 16.50 | 15.85 | 17.15 | — |
| — | 39.90 | 40.80 | 40.35 | +0.64 | 30.3% | 500 | 30.3% | -0.37 | 20.35 | 20.15 | 20.55 | — |
| — | 37.25 | 38.00 | 37.62 | +0.61 | 30.2% | 505 | 30.2% | -0.40 | 22.55 | 21.95 | 23.15 | — |
| — | 34.55 | 35.70 | 35.12 | +0.58 | 30.1% | 510 | 30.1% | -0.42 | 24.65 | 23.85 | 25.45 | — |
| — | 31.95 | 33.00 | 32.48 | +0.56 | 30.0% | 515 | 30.0% | -0.45 | 26.98 | 26.45 | 27.50 | — |
| — | 29.45 | 30.20 | 29.82 | +0.53 | 29.9% | 520 | 29.9% | -0.48 | 29.43 | 29.00 | 29.85 | — |
| — | 27.10 | 28.00 | 27.55 | +0.50 | 29.8% | 525 | 29.8% | -0.50 | 32.10 | 30.90 | 33.30 | — |
| — | 24.95 | 25.85 | 25.40 | +0.48 | 29.7% | 530 | 29.7% | -0.53 | 35.27 | 34.30 | 36.25 | — |
| — | 22.60 | 23.65 | 23.12 | +0.45 | 29.7% | 535 | 29.7% | -0.56 | 38.00 | 37.10 | 38.90 | — |
| — | 20.55 | 22.10 | 21.32 | +0.43 | 29.6% | 540 | 29.6% | -0.59 | 40.73 | 40.25 | 41.20 | — |
| — | 17.00 | 18.25 | 17.62 | +0.37 | 29.5% | 550 | 29.5% | -0.64 | 47.48 | 46.25 | 48.70 | — |
| — | 14.20 | 14.90 | 14.55 | +0.33 | 29.5% | 560 | 29.5% | -0.69 | 54.60 | 53.50 | 55.70 | — |
| — | 11.90 | 12.35 | 12.12 | +0.28 | 29.5% | 570 | 29.5% | -0.73 | 62.27 | 61.50 | 63.05 | — |
| — | 8.60 | 9.30 | 8.95 | +0.23 | 29.4% | 585 | 29.4% | -0.80 | 74.05 | 72.90 | 75.20 | — |
| — | 6.35 | 6.85 | 6.60 | +0.17 | 29.5% | 600 | 29.5% | -0.85 | 87.20 | 86.45 | 87.95 | — |
| — | 4.10 | 4.50 | 4.30 | +0.12 | 29.6% | 620 | 29.6% | -0.91 | 105.05 | 103.70 | 106.40 | — |
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.