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 | |
| — | 112.35 | 114.90 | 113.62 | +0.86 | 33.1% | 420 | 33.1% | -0.14 | 9.00 | 8.75 | 9.25 | — |
| — | 104.10 | 106.55 | 105.33 | +0.84 | 32.8% | 430 | — | — | 10.72 | 10.35 | 11.10 | — |
| — | 96.25 | 97.85 | 97.05 | +0.82 | 32.4% | 440 | 32.4% | -0.19 | 12.70 | 11.50 | 13.90 | — |
| — | 88.50 | 90.10 | 89.30 | +0.79 | 32.1% | 450 | 32.1% | -0.21 | 15.03 | 14.60 | 15.45 | — |
| — | 82.00 | 83.05 | 82.53 | +0.76 | 31.8% | 460 | 31.8% | -0.24 | 17.68 | 17.50 | 17.85 | — |
| — | 74.65 | 77.40 | 76.03 | +0.73 | 31.6% | 470 | 31.6% | -0.27 | 20.68 | 20.25 | 21.10 | — |
| — | 68.05 | 69.40 | 68.72 | +0.70 | 31.3% | 480 | 31.3% | -0.31 | 23.57 | 22.70 | 24.45 | — |
| — | 62.00 | 63.45 | 62.73 | +0.67 | 31.1% | 490 | 31.1% | -0.34 | 27.75 | 27.20 | 28.30 | — |
| — | 56.30 | 57.45 | 56.88 | +0.64 | 31.0% | 500 | 31.0% | -0.38 | 31.65 | 31.00 | 32.30 | — |
| — | 51.20 | 52.50 | 51.85 | +0.60 | 30.8% | 510 | 30.8% | -0.41 | 36.25 | 35.60 | 36.90 | — |
| — | 45.85 | 47.40 | 46.62 | +0.56 | 30.7% | 520 | 30.7% | -0.45 | 41.12 | 40.50 | 41.75 | — |
| — | 41.40 | 42.90 | 42.15 | +0.53 | 30.6% | 530 | 30.6% | -0.49 | 46.38 | 45.70 | 47.05 | — |
| — | 37.20 | 37.95 | 37.58 | +0.49 | 30.5% | 540 | 30.5% | -0.53 | 52.10 | 51.25 | 52.95 | — |
| — | 33.25 | 33.70 | 33.48 | +0.46 | 30.4% | 550 | 30.4% | -0.56 | 58.35 | 57.35 | 59.35 | — |
| — | 29.65 | 30.75 | 30.20 | +0.42 | 30.4% | 560 | 30.4% | -0.60 | 64.58 | 63.60 | 65.55 | — |
| — | 26.35 | 26.95 | 26.65 | +0.39 | 30.4% | 570 | 30.4% | -0.64 | 71.15 | 69.75 | 72.55 | — |
| — | 23.45 | 24.40 | 23.93 | +0.36 | 30.3% | 580 | 30.3% | -0.67 | 78.33 | 76.95 | 79.70 | — |
| — | 20.80 | 21.55 | 21.18 | +0.33 | 30.3% | 590 | 30.3% | -0.70 | 86.40 | 85.00 | 87.80 | — |
| — | 18.40 | 19.00 | 18.70 | +0.30 | 30.3% | 600 | 30.3% | -0.74 | 93.50 | 92.10 | 94.90 | — |
| — | 17.30 | 17.85 | 17.57 | +0.29 | 30.4% | 605 | 30.4% | -0.75 | 97.88 | 96.75 | 99.00 | — |
| — | 14.40 | 14.85 | 14.62 | +0.25 | 30.4% | 620 | 30.4% | -0.80 | 110.42 | 109.55 | 111.30 | — |
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.