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 | |
| — | 114.60 | 123.00 | 118.80 | — | — | 410 | — | — | 7.00 | 3.80 | 10.20 | — |
| — | 106.00 | 114.00 | 110.00 | +0.88 | 36.4% | 420 | — | — | 7.70 | 4.00 | 11.40 | — |
| — | 97.40 | 105.70 | 101.55 | — | — | 430 | — | — | 7.35 | 3.80 | 10.90 | — |
| — | 90.10 | 97.90 | 94.00 | — | — | 440 | — | — | 9.90 | 5.60 | 14.20 | — |
| — | 81.10 | 90.00 | 85.55 | — | — | 450 | — | — | 12.15 | 8.90 | 15.40 | — |
| — | 73.30 | 82.00 | 77.65 | — | — | 460 | 33.7% | -0.22 | 14.20 | 9.90 | 18.50 | — |
| — | 66.00 | 74.20 | 70.10 | +0.75 | 33.2% | 470 | 33.2% | -0.26 | 16.05 | 13.10 | 19.00 | — |
| — | 59.00 | 67.80 | 63.40 | +0.71 | 32.8% | 480 | 32.8% | -0.29 | 19.45 | 15.70 | 23.20 | — |
| — | 52.10 | 60.80 | 56.45 | +0.67 | 32.4% | 490 | 32.4% | -0.33 | 22.75 | 18.60 | 26.90 | — |
| — | 46.00 | 54.50 | 50.25 | +0.64 | 32.0% | 500 | 32.0% | -0.37 | 26.80 | 23.80 | 29.80 | — |
| — | 40.00 | 48.40 | 44.20 | +0.59 | 31.7% | 510 | 31.7% | -0.42 | 30.30 | 26.10 | 34.50 | — |
| — | 35.10 | 42.90 | 39.00 | +0.55 | 31.5% | 520 | 31.5% | -0.46 | 35.05 | 31.10 | 39.00 | — |
| — | 30.50 | 38.10 | 34.30 | +0.51 | 31.3% | 530 | 31.3% | -0.50 | 40.00 | 36.00 | 44.00 | — |
| — | 26.00 | 33.20 | 29.60 | +0.47 | 31.1% | 540 | 31.1% | -0.55 | 45.70 | 42.00 | 49.40 | — |
| — | 22.10 | 29.40 | 25.75 | +0.43 | 31.0% | 550 | 31.0% | -0.59 | 51.75 | 48.00 | 55.50 | — |
| — | 19.50 | 25.50 | 22.50 | +0.39 | 30.9% | 560 | 30.9% | -0.64 | 58.85 | 55.50 | 62.20 | — |
| — | 15.00 | 22.50 | 18.75 | +0.35 | 30.9% | 570 | 30.9% | -0.68 | 65.60 | 62.00 | 69.20 | — |
| — | 14.40 | 17.30 | 15.85 | +0.31 | 30.9% | 580 | 30.9% | -0.72 | 72.90 | 69.00 | 76.80 | — |
| — | 10.50 | 16.90 | 13.70 | +0.28 | 30.9% | 590 | 30.9% | -0.75 | 80.80 | 77.00 | 84.60 | — |
| — | 8.60 | 14.80 | 11.70 | +0.25 | 30.9% | 600 | 30.9% | -0.79 | 88.50 | 85.00 | 92.00 | — |
| — | 6.70 | 14.20 | 10.45 | +0.22 | 31.0% | 610 | 31.0% | -0.82 | 97.35 | 93.30 | 101.40 | — |
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.