Spot 515.00
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.55 | 51.60 | 50.58 | +0.99 | 41.7% | 465 | 41.7% | -0.01 | 0.08 | 0.05 | 0.11 | — |
| — | 44.45 | 46.80 | 45.62 | +0.99 | 38.9% | 470 | 38.9% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 39.85 | 41.70 | 40.77 | +0.99 | 35.8% | 475 | 35.8% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 37.00 | 39.05 | 38.02 | +0.98 | 34.3% | 477.5 | 34.3% | -0.02 | 0.07 | 0.03 | 0.12 | — |
| — | 34.95 | 36.85 | 35.90 | +0.98 | 32.7% | 480 | 32.7% | -0.02 | 0.10 | 0.08 | 0.12 | — |
| — | 32.00 | 34.35 | 33.17 | +0.98 | 31.0% | 482.5 | 31.0% | -0.02 | 0.09 | 0.03 | 0.15 | — |
| — | 29.50 | 31.85 | 30.68 | +0.98 | 29.3% | 485 | 29.3% | -0.02 | 0.12 | 0.10 | 0.14 | — |
| — | 27.05 | 29.05 | 28.05 | +0.97 | 27.6% | 487.5 | 27.6% | -0.03 | 0.15 | 0.10 | 0.21 | — |
| — | 24.55 | 26.75 | 25.65 | +0.97 | 25.9% | 490 | 25.9% | -0.03 | 0.15 | 0.13 | 0.17 | — |
| — | 22.20 | 24.20 | 23.20 | +0.97 | 24.1% | 492.5 | 24.1% | -0.04 | 0.17 | 0.08 | 0.25 | — |
| — | 19.70 | 21.75 | 20.73 | +0.96 | 22.4% | 495 | 22.4% | -0.04 | 0.17 | 0.11 | 0.24 | — |
| — | 17.40 | 19.15 | 18.27 | +0.95 | 20.7% | 497.5 | 20.7% | -0.05 | 0.23 | 0.18 | 0.28 | — |
| — | 14.80 | 16.80 | 15.80 | +0.94 | 19.1% | 500 | 19.1% | -0.06 | 0.32 | 0.30 | 0.33 | — |
| — | 12.55 | 14.40 | 13.47 | +0.91 | 17.7% | 502.5 | 17.7% | -0.09 | 0.41 | 0.35 | 0.48 | — |
| — | 10.15 | 11.80 | 10.97 | +0.88 | 16.5% | 505 | 16.5% | -0.12 | 0.58 | 0.50 | 0.67 | — |
| — | 8.05 | 9.75 | 8.90 | +0.82 | 15.8% | 507.5 | 15.8% | -0.18 | 0.89 | 0.78 | 0.99 | — |
| — | 6.50 | 7.20 | 6.85 | +0.74 | 15.4% | 510 | 15.4% | -0.26 | 1.32 | 1.21 | 1.44 | — |
| — | 4.80 | 5.55 | 5.17 | +0.64 | 15.2% | 512.5 | 15.2% | -0.37 | 2.00 | 1.75 | 2.26 | — |
| — | 3.30 | 3.55 | 3.42 | +0.52 | 15.0% | 515 | 15.0% | -0.49 | 3.13 | 2.66 | 3.60 | — |
| — | 2.02 | 2.54 | 2.28 | +0.40 | 14.9% | 517.5 | 14.9% | -0.61 | 4.55 | 4.20 | 4.90 | — |
| — | 1.36 | 1.56 | 1.46 | +0.28 | 14.9% | 520 | 14.9% | -0.72 | 6.08 | 5.40 | 6.75 | — |
| — | 0.74 | 0.98 | 0.86 | +0.19 | 15.0% | 522.5 | 15.0% | -0.82 | 7.95 | 7.05 | 8.85 | — |
| — | 0.46 | 0.61 | 0.54 | +0.12 | 15.4% | 525 | 15.4% | -0.89 | 9.97 | 9.15 | 10.80 | — |
| — | 0.16 | 0.20 | 0.18 | +0.05 | 16.5% | 530 | 16.5% | -0.96 | 14.82 | 13.65 | 16.00 | — |
| — | 0.04 | 0.10 | 0.07 | +0.02 | 17.9% | 535 | 17.9% | -0.99 | 19.98 | 19.00 | 20.95 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 19.5% | 540 | 19.5% | -1.00 | 24.73 | 23.60 | 25.85 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 545 | — | — | 29.73 | 28.60 | 30.85 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 22.6% | 550 | 22.6% | -1.00 | 34.80 | 33.75 | 35.85 | — |
| — | — | 0.09 | — | — | — | 555 | — | — | 40.27 | 38.90 | 41.65 | — |
| — | — | 0.05 | — | +0.00 | 22.1% | 560 | — | — | 45.20 | 43.85 | 46.55 | — |
| — | — | 0.01 | — | — | — | 565 | — | — | 50.25 | 48.85 | 51.65 | — |
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.