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 | |
| — | 98.20 | 106.10 | 102.15 | +1.00 | 48.9% | 415 | 48.9% | -0.00 | — | — | 5.10 | — |
| — | 93.20 | 101.10 | 97.15 | +1.00 | 47.7% | 420 | 47.7% | -0.00 | — | — | 0.80 | — |
| — | 88.20 | 96.00 | 92.10 | +1.00 | 46.5% | 425 | 46.5% | -0.00 | — | — | 5.10 | — |
| — | 83.20 | 90.30 | 86.75 | +1.00 | 45.3% | 430 | 45.3% | -0.00 | — | — | 5.10 | — |
| — | 78.20 | 86.10 | 82.15 | +1.00 | 44.1% | 435 | 44.1% | -0.00 | — | — | 5.10 | — |
| — | 73.20 | 81.10 | 77.15 | +0.99 | 43.0% | 440 | 43.0% | -0.01 | — | — | 3.50 | — |
| — | 68.20 | 76.10 | 72.15 | +0.99 | 41.9% | 445 | 41.9% | -0.01 | — | — | 5.30 | — |
| — | 63.20 | 71.10 | 67.15 | +0.99 | 40.8% | 450 | 40.8% | -0.01 | — | — | 4.10 | — |
| — | 58.30 | 66.10 | 62.20 | +0.99 | 39.7% | 455 | 39.7% | -0.01 | — | — | 3.70 | — |
| — | 53.30 | 61.20 | 57.25 | +0.98 | 38.7% | 460 | 38.7% | -0.02 | — | — | 5.20 | — |
| — | 48.40 | 56.20 | 52.30 | +0.97 | 37.8% | 465 | 37.8% | -0.03 | — | — | 5.20 | — |
| — | 43.40 | 51.30 | 47.35 | +0.96 | 36.9% | 470 | 36.9% | -0.04 | — | — | 2.05 | — |
| — | 38.30 | 46.40 | 42.35 | +0.95 | 36.0% | 475 | 36.0% | -0.05 | — | — | 5.30 | — |
| — | 33.70 | 41.60 | 37.65 | +0.93 | 35.2% | 480 | 35.2% | -0.07 | — | — | 5.50 | — |
| — | 29.00 | 36.90 | 32.95 | +0.90 | 34.3% | 485 | 34.3% | -0.10 | — | — | 3.60 | — |
| — | 24.20 | 32.30 | 28.25 | +0.86 | 33.5% | 490 | 33.5% | -0.14 | — | — | 5.10 | — |
| — | 22.20 | 30.10 | 26.15 | +0.84 | 33.1% | 492.5 | 33.1% | -0.16 | — | — | 5.60 | — |
| — | 21.60 | 28.00 | 24.80 | +0.82 | 32.8% | 495 | — | — | — | — | 7.70 | — |
| — | 17.90 | 25.80 | 21.85 | +0.79 | 32.4% | 497.5 | 32.4% | -0.21 | — | — | 7.90 | — |
| — | 17.40 | 23.80 | 20.60 | +0.77 | 32.0% | 500 | 32.0% | -0.24 | — | — | 6.40 | — |
| — | 13.50 | 19.40 | 16.45 | +0.70 | 31.3% | 505 | 31.3% | -0.30 | 3.48 | 1.35 | 5.60 | — |
| — | 8.00 | 16.80 | 12.40 | +0.62 | 30.7% | 510 | 30.7% | -0.38 | 6.17 | 2.85 | 9.50 | — |
| — | 6.30 | 14.20 | 10.25 | +0.58 | 30.4% | 512.5 | 30.4% | -0.42 | 6.75 | 2.80 | 10.70 | — |
| — | 5.00 | 12.70 | 8.85 | +0.54 | 30.2% | 515 | 30.2% | -0.46 | 7.95 | 4.10 | 11.80 | — |
| — | 5.10 | 9.20 | 7.15 | +0.50 | 29.9% | 517.5 | 29.9% | -0.50 | 8.20 | 5.00 | 11.40 | — |
| — | 2.45 | 10.40 | 6.42 | +0.45 | 29.8% | 520 | 29.8% | -0.55 | 9.40 | 6.00 | 12.80 | — |
| — | 3.20 | 9.00 | 6.10 | +0.41 | 29.6% | 522.5 | — | — | 12.25 | 8.50 | 16.00 | — |
| — | 2.75 | 9.40 | 6.08 | +0.37 | 29.5% | 525 | 29.5% | -0.64 | 11.95 | 8.40 | 15.50 | — |
| — | 2.80 | 8.00 | 5.40 | — | — | 527.5 | 29.4% | -0.68 | 14.50 | 11.70 | 17.30 | — |
| — | 2.10 | 3.80 | 2.95 | +0.29 | 29.3% | 530 | 29.3% | -0.72 | 15.80 | 12.20 | 19.40 | — |
| — | — | 6.20 | — | +0.25 | 29.3% | 532.5 | 29.3% | -0.75 | 18.40 | 15.50 | 21.30 | — |
| — | — | 4.80 | — | — | — | 535 | 29.3% | -0.79 | 19.60 | 16.00 | 23.20 | — |
| — | — | 4.10 | — | — | — | 537.5 | — | — | 21.65 | 18.00 | 25.30 | — |
| — | — | 2.00 | — | — | — | 540 | 29.4% | -0.85 | 24.65 | 20.70 | 28.60 | — |
| — | — | 3.30 | — | +0.12 | 29.5% | 545 | 29.5% | -0.89 | 29.10 | 25.00 | 33.20 | — |
| — | — | 2.90 | — | +0.08 | 29.8% | 550 | 29.8% | -0.93 | 33.80 | 29.80 | 37.80 | — |
| — | — | 5.50 | — | +0.06 | 30.1% | 555 | 30.1% | -0.95 | 38.60 | 34.60 | 42.60 | — |
| — | — | 7.00 | — | — | — | 560 | 30.4% | -0.97 | 43.65 | 39.60 | 47.70 | — |
| — | — | 4.40 | — | +0.03 | 30.8% | 565 | — | — | 49.05 | 45.60 | 52.50 | — |
| — | — | 4.90 | — | +0.02 | 31.2% | 570 | 31.2% | -1.00 | 53.55 | 49.60 | 57.50 | — |
| — | — | 3.70 | — | +0.01 | 31.6% | 575 | 31.6% | -1.00 | 58.55 | 54.60 | 62.50 | — |
| — | — | 1.15 | — | +0.01 | 32.1% | 580 | 32.1% | -1.00 | 63.55 | 59.60 | 67.50 | — |
| — | — | 8.90 | — | +0.01 | 32.6% | 585 | 32.6% | -1.00 | 68.55 | 64.60 | 72.50 | — |
| — | — | 3.20 | — | +0.00 | 33.1% | 590 | 33.1% | -1.00 | 73.55 | 69.60 | 77.50 | — |
| — | — | 3.80 | — | +0.00 | 33.6% | 595 | 33.6% | -1.00 | 78.65 | 74.60 | 82.70 | — |
| — | — | 4.50 | — | +0.00 | 34.1% | 600 | 34.1% | -1.00 | 83.55 | 79.60 | 87.50 | — |
| — | — | 5.20 | — | +0.00 | 34.6% | 605 | 34.6% | -1.00 | 88.55 | 84.60 | 92.50 | — |
| — | — | 5.20 | — | +0.00 | 35.2% | 610 | 35.2% | -1.00 | 93.55 | 89.60 | 97.50 | — |
| — | — | 5.20 | — | +0.00 | 35.8% | 615 | 35.8% | -1.00 | 98.55 | 94.60 | 102.50 | — |
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.