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 | |
| — | 49.95 | 52.20 | 51.08 | +0.99 | 27.3% | 465 | — | — | 0.17 | 0.08 | 0.27 | — |
| — | 45.10 | 47.35 | 46.23 | — | — | 470 | 25.6% | -0.02 | 0.16 | 0.10 | 0.22 | — |
| — | 40.15 | 42.35 | 41.25 | +0.98 | 23.9% | 475 | 23.9% | -0.02 | 0.23 | 0.15 | 0.32 | — |
| — | 35.20 | 37.20 | 36.20 | — | — | 480 | — | — | 0.24 | 0.20 | 0.29 | — |
| — | 32.60 | 34.80 | 33.70 | +0.96 | 21.5% | 482.5 | 21.5% | -0.04 | 0.29 | 0.20 | 0.38 | — |
| — | 30.15 | 32.35 | 31.25 | +0.96 | 20.7% | 485 | 21.2% | -0.04 | 0.30 | 0.20 | 0.40 | — |
| — | 27.70 | 29.85 | 28.77 | +0.95 | 19.9% | 487.5 | 19.9% | -0.05 | 0.38 | 0.29 | 0.46 | — |
| — | 25.25 | 27.25 | 26.25 | +0.94 | 19.1% | 490 | — | — | 0.43 | 0.36 | 0.50 | — |
| — | 22.90 | 24.95 | 23.93 | +0.93 | 18.4% | 492.5 | 18.4% | -0.07 | 0.47 | 0.34 | 0.60 | — |
| — | 20.55 | 22.25 | 21.40 | +0.91 | 17.7% | 495 | 17.7% | -0.09 | 0.57 | 0.42 | 0.72 | — |
| — | 18.10 | 20.15 | 19.12 | +0.89 | 17.0% | 497.5 | 17.0% | -0.11 | 0.69 | 0.55 | 0.82 | — |
| — | 15.85 | 17.55 | 16.70 | +0.86 | 16.4% | 500 | 16.4% | -0.14 | 0.94 | 0.80 | 1.09 | — |
| — | 13.80 | 15.25 | 14.53 | — | — | 502.5 | 15.9% | -0.17 | 1.17 | 0.94 | 1.39 | — |
| — | 11.70 | 13.30 | 12.50 | +0.79 | 15.4% | 505 | 15.4% | -0.21 | 1.53 | 1.28 | 1.78 | — |
| — | 9.70 | 11.20 | 10.45 | +0.74 | 15.0% | 507.5 | 15.0% | -0.27 | 2.02 | 1.72 | 2.33 | — |
| — | 7.95 | 9.00 | 8.47 | +0.67 | 14.6% | 510 | 14.6% | -0.33 | 2.70 | 2.35 | 3.05 | — |
| — | 6.50 | 7.55 | 7.03 | +0.60 | 14.3% | 512.5 | 14.3% | -0.40 | 3.55 | 3.15 | 3.95 | — |
| — | 5.10 | 5.95 | 5.53 | +0.53 | 14.1% | 515 | 14.1% | -0.48 | 4.60 | 4.10 | 5.10 | — |
| — | 3.90 | 4.45 | 4.17 | +0.45 | 13.9% | 517.5 | 13.9% | -0.56 | 5.88 | 5.35 | 6.40 | — |
| — | 2.90 | 3.35 | 3.12 | +0.37 | 13.8% | 520 | 13.8% | -0.64 | 7.42 | 6.85 | 8.00 | — |
| — | 2.07 | 2.62 | 2.35 | +0.30 | 13.8% | 522.5 | 13.8% | -0.72 | 9.03 | 8.15 | 9.90 | — |
| — | 1.45 | 1.80 | 1.62 | +0.23 | 13.8% | 525 | 13.8% | -0.79 | 10.88 | 10.00 | 11.75 | — |
| — | 0.66 | 0.90 | 0.78 | +0.13 | 14.0% | 530 | 14.0% | -0.89 | 15.22 | 14.15 | 16.30 | — |
| — | 0.32 | 0.55 | 0.43 | +0.07 | 14.5% | 535 | 14.5% | -0.96 | 20.02 | 18.95 | 21.10 | — |
| — | 0.16 | 0.23 | 0.20 | +0.04 | 15.1% | 540 | 15.1% | -0.99 | 24.80 | 23.65 | 25.95 | — |
| — | 0.04 | 0.24 | 0.14 | +0.02 | 15.9% | 545 | 15.9% | -1.00 | 29.73 | 28.60 | 30.85 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 16.9% | 550 | 16.9% | -1.00 | 34.80 | 33.60 | 36.00 | — |
| — | 0.01 | 0.16 | 0.09 | +0.01 | 17.9% | 555 | 17.9% | -1.00 | 39.98 | 38.95 | 41.00 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 19.0% | 560 | 19.0% | -1.00 | 44.80 | 43.85 | 45.75 | — |
| — | — | 0.07 | — | +0.00 | 20.2% | 565 | 20.2% | -1.00 | 49.85 | 48.70 | 51.00 | — |
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.