Spot 516.31
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 92.30 | 100.60 | 96.45 | +1.00 | 53.2% | 420 | 53.2% | +0.00 | — | — | 0.80 | — |
| — | 82.50 | 90.60 | 86.55 | +1.00 | 50.6% | 430 | 50.6% | +0.00 | — | — | 8.60 | — |
| — | 72.80 | 81.00 | 76.90 | +1.00 | 48.2% | 440 | 48.2% | +0.00 | — | — | 1.05 | — |
| — | 62.80 | 70.60 | 66.70 | +1.00 | 46.0% | 450 | 46.0% | +0.00 | — | — | 1.20 | — |
| — | 57.80 | 65.60 | 61.70 | +1.00 | 45.0% | 455 | 45.0% | +0.00 | — | — | 8.60 | — |
| — | 52.80 | 60.60 | 56.70 | +1.00 | 44.0% | 460 | 44.0% | +0.00 | — | — | 4.70 | — |
| — | 47.20 | 55.70 | 51.45 | +1.00 | 43.2% | 465 | 43.2% | -0.00 | — | — | 8.60 | — |
| — | 42.10 | 50.70 | 46.40 | +1.00 | 42.3% | 470 | 42.3% | -0.00 | — | — | 0.35 | — |
| — | 37.80 | 45.70 | 41.75 | +1.00 | 41.6% | 475 | 41.6% | -0.00 | — | — | 8.70 | — |
| — | 32.80 | 39.80 | 36.30 | +1.00 | 40.9% | 480 | 40.9% | -0.00 | — | — | 3.60 | — |
| — | 27.60 | 35.70 | 31.65 | +1.00 | 40.2% | 485 | 40.2% | -0.00 | — | — | 5.50 | — |
| — | 22.30 | 31.00 | 26.65 | +0.99 | 39.6% | 490 | 39.6% | -0.01 | — | — | 3.50 | — |
| — | 18.00 | 25.80 | 21.90 | +0.98 | 38.9% | 495 | 38.9% | -0.02 | — | — | 3.40 | — |
| — | 15.50 | 23.00 | 19.25 | +0.97 | 38.6% | 497.5 | 38.6% | -0.03 | — | — | 3.30 | — |
| — | 13.50 | 20.90 | 17.20 | +0.95 | 38.4% | 500 | 38.4% | -0.05 | — | — | 3.90 | — |
| — | 8.10 | 15.50 | 11.80 | +0.87 | 37.8% | 505 | 37.8% | -0.13 | — | — | 2.50 | — |
| — | 3.10 | 10.50 | 6.80 | +0.74 | 37.2% | 510 | 37.2% | -0.26 | — | — | 5.60 | — |
| — | 0.50 | 8.40 | 4.45 | +0.56 | 36.5% | 515 | 36.5% | -0.44 | 4.75 | 1.40 | 8.10 | — |
| — | — | 6.20 | — | +0.36 | 36.3% | 520 | 36.3% | -0.64 | 5.85 | 2.00 | 9.70 | — |
| — | 0.20 | 2.15 | 1.18 | +0.20 | 36.5% | 525 | 36.5% | -0.80 | 9.80 | 6.10 | 13.50 | — |
| — | 0.05 | 3.30 | 1.68 | +0.14 | 36.4% | 527.5 | 36.4% | -0.87 | 10.35 | 7.00 | 13.70 | — |
| — | — | 0.65 | — | +0.09 | 36.3% | 530 | 36.3% | -0.91 | 13.25 | 10.50 | 16.00 | — |
| — | — | 4.10 | — | +0.03 | 36.3% | 535 | 36.3% | -0.97 | 18.50 | 14.60 | 22.40 | — |
| — | — | 2.35 | — | +0.02 | 36.3% | 537.5 | 36.3% | -0.99 | 21.35 | 17.70 | 25.00 | — |
| — | — | 1.80 | — | +0.01 | 36.4% | 540 | 36.4% | -0.99 | 23.55 | 19.60 | 27.50 | — |
| — | — | 5.90 | — | +0.00 | 36.4% | 545 | 36.4% | -1.00 | 28.55 | 24.60 | 32.50 | — |
| — | — | 2.10 | — | +0.00 | 36.5% | 550 | 36.5% | -1.00 | 33.55 | 29.60 | 37.50 | — |
| — | — | 2.10 | — | +0.00 | 36.6% | 555 | 36.6% | -1.00 | 38.55 | 34.60 | 42.50 | — |
| — | — | 0.95 | — | +0.00 | 36.8% | 560 | 36.8% | -1.00 | 43.55 | 39.60 | 47.50 | — |
| — | — | 6.80 | — | +0.00 | 36.9% | 565 | 36.9% | -1.00 | 48.90 | 45.30 | 52.50 | — |
| — | — | 0.90 | — | +0.00 | 37.2% | 570 | 37.2% | -1.00 | 54.00 | 50.50 | 57.50 | — |
| — | — | 8.60 | — | +0.00 | 37.4% | 575 | 37.4% | -1.00 | 58.95 | 55.40 | 62.50 | — |
| — | — | 8.60 | — | +0.00 | 37.8% | 580 | 37.8% | -1.00 | 63.80 | 60.10 | 67.50 | — |
| — | — | 8.60 | — | +0.00 | 38.1% | 585 | 38.1% | -1.00 | 69.10 | 65.70 | 72.50 | — |
| 28 | — | 8.60 | — | +0.00 | 38.5% | 590 | 38.5% | -1.00 | 73.55 | 69.60 | 77.50 | 0 |
| — | — | 0.80 | — | +0.00 | 38.9% | 595 | 38.9% | -1.00 | 78.55 | 74.60 | 82.50 | — |
| — | — | 2.00 | — | +0.00 | 39.3% | 600 | 39.3% | -1.00 | 83.55 | 79.60 | 87.50 | — |
| — | — | 8.60 | — | +0.00 | 40.3% | 610 | 40.3% | -1.00 | 93.55 | 89.60 | 97.50 | — |
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.