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 | |
| — | 94.90 | 101.80 | 98.35 | +0.98 | 39.0% | 420 | 39.0% | -0.02 | — | — | 0.95 | — |
| — | 85.20 | 89.60 | 87.40 | +0.97 | 37.2% | 430 | 37.2% | -0.03 | 1.05 | 0.35 | 1.75 | — |
| — | 75.30 | 82.90 | 79.10 | +0.95 | 35.5% | 440 | 35.5% | -0.05 | 1.52 | 0.55 | 2.50 | — |
| — | 65.80 | 73.20 | 69.50 | +0.94 | 34.1% | 450 | 34.1% | -0.06 | 1.70 | 0.80 | 2.60 | — |
| — | 56.40 | 63.70 | 60.05 | +0.91 | 32.8% | 460 | 32.8% | -0.09 | 2.10 | 1.30 | 2.90 | — |
| — | 48.10 | 52.40 | 50.25 | +0.87 | 31.7% | 470 | 31.7% | -0.13 | 3.02 | 1.35 | 4.70 | — |
| — | 38.20 | 47.00 | 42.60 | +0.82 | 30.8% | 480 | 30.8% | -0.18 | 4.42 | 2.05 | 6.80 | — |
| — | 30.10 | 38.30 | 34.20 | +0.76 | 30.1% | 490 | 30.1% | -0.24 | 6.28 | 2.55 | 10.00 | — |
| — | 24.40 | 31.20 | 27.80 | +0.68 | 29.5% | 500 | 29.5% | -0.32 | 9.05 | 5.60 | 12.50 | — |
| — | 17.10 | 23.80 | 20.45 | +0.59 | 29.1% | 510 | — | — | 12.35 | 9.40 | 15.30 | — |
| — | 12.30 | 19.90 | 16.10 | — | — | 520 | 28.9% | -0.51 | 17.15 | 14.00 | 20.30 | — |
| — | 8.00 | 14.80 | 11.40 | +0.41 | 28.8% | 530 | 28.8% | -0.60 | 22.95 | 19.80 | 26.10 | — |
| — | 5.40 | 11.20 | 8.30 | +0.32 | 28.8% | 540 | 28.8% | -0.69 | 29.30 | 26.00 | 32.60 | — |
| — | 3.30 | 7.00 | 5.15 | +0.24 | 28.9% | 550 | 28.9% | -0.77 | 37.25 | 33.00 | 41.50 | — |
| — | — | 8.60 | — | +0.18 | 29.1% | 560 | 29.1% | -0.83 | 46.05 | 42.20 | 49.90 | — |
| — | 1.30 | 4.20 | 2.75 | +0.13 | 29.5% | 570 | 29.5% | -0.89 | 54.50 | 50.50 | 58.50 | — |
| — | 1.25 | 2.80 | 2.02 | +0.10 | 29.9% | 580 | 29.9% | -0.92 | 63.90 | 59.90 | 67.90 | — |
| — | 0.35 | 1.95 | 1.15 | +0.07 | 30.4% | 590 | 30.4% | -0.95 | 74.00 | 70.40 | 77.60 | — |
| — | — | 2.20 | — | +0.05 | 31.0% | 600 | 31.0% | -0.98 | 83.80 | 79.60 | 88.00 | — |
| — | — | 1.90 | — | +0.04 | 31.7% | 610 | — | — | 93.75 | 89.40 | 98.10 | — |
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.