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 | |
| — | 110.80 | 118.70 | 114.75 | — | — | 410 | 37.5% | -0.08 | — | — | 7.00 | — |
| — | 101.70 | 109.70 | 105.70 | — | — | 420 | — | — | 4.92 | 1.05 | 8.80 | — |
| — | 92.40 | 101.20 | 96.80 | — | — | 430 | 34.9% | -0.12 | 5.60 | 1.90 | 9.30 | — |
| — | 84.00 | 92.70 | 88.35 | — | — | 440 | — | — | 6.60 | 3.20 | 10.00 | — |
| — | 76.00 | 83.20 | 79.60 | +0.83 | 33.6% | 450 | 34.0% | -0.17 | 8.35 | 4.00 | 12.70 | — |
| — | 67.70 | 76.00 | 71.85 | +0.80 | 33.3% | 460 | 33.3% | -0.20 | 10.15 | 5.60 | 14.70 | — |
| — | 60.30 | 69.00 | 64.65 | — | — | 470 | — | — | 13.15 | 9.80 | 16.50 | — |
| — | 53.20 | 60.90 | 57.05 | +0.73 | 32.1% | 480 | 32.1% | -0.28 | 15.70 | 12.30 | 19.10 | — |
| — | 46.50 | 54.50 | 50.50 | +0.68 | 31.6% | 490 | 31.6% | -0.32 | 20.00 | 17.00 | 23.00 | — |
| — | 40.30 | 47.90 | 44.10 | — | — | 500 | — | — | 22.20 | 19.00 | 25.40 | — |
| — | 28.90 | 36.60 | 32.75 | — | — | 520 | — | — | 31.00 | 27.20 | 34.80 | — |
| — | 19.10 | 27.80 | 23.45 | — | — | 540 | — | — | 41.50 | 37.10 | 45.90 | — |
| — | 14.60 | 20.20 | 17.40 | — | — | 560 | — | — | 54.55 | 50.40 | 58.70 | — |
| — | 7.60 | 14.00 | 10.80 | — | — | 580 | — | — | 69.80 | 66.00 | 73.60 | — |
| — | 4.80 | 10.00 | 7.40 | — | — | 600 | — | — | 86.65 | 83.00 | 90.30 | — |
| — | 1.10 | 8.60 | 4.85 | — | — | 620 | — | — | 104.15 | 100.20 | 108.10 | — |
| — | — | 8.30 | — | — | — | 640 | — | — | 123.65 | 119.30 | 128.00 | — |
| — | — | 8.00 | — | — | — | 660 | 32.0% | -0.97 | 143.75 | 139.40 | 148.10 | — |
| — | — | 6.10 | — | — | — | 680 | — | — | 163.75 | 159.40 | 168.10 | — |
| — | — | 6.10 | — | — | — | 700 | — | — | 183.75 | 179.40 | 188.10 | — |
| — | — | 5.80 | — | — | — | 720 | 34.9% | -1.00 | 203.75 | 199.40 | 208.10 | — |
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.