Spot 515.53
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.75 | 102.20 | 100.47 | +1.00 | 34.4% | 415 | 34.4% | -0.00 | — | — | 2.13 | — |
| — | 93.75 | 97.40 | 95.58 | +1.00 | 33.1% | 420 | 33.1% | -0.00 | — | — | 2.13 | — |
| — | 88.75 | 92.45 | 90.60 | +1.00 | 31.9% | 425 | 31.9% | -0.00 | — | — | 2.14 | — |
| — | 83.80 | 87.20 | 85.50 | +1.00 | 30.7% | 430 | 30.7% | -0.00 | — | — | 1.55 | — |
| — | 78.75 | 82.25 | 80.50 | +1.00 | 29.8% | 435 | 29.8% | -0.00 | — | — | 1.44 | — |
| — | 74.20 | 77.20 | 75.70 | +1.00 | 29.4% | 440 | 29.4% | -0.00 | — | — | 1.34 | — |
| — | 69.20 | 72.25 | 70.72 | +1.00 | 29.5% | 445 | 29.5% | -0.00 | — | — | 2.15 | — |
| — | 64.10 | 67.25 | 65.67 | +1.00 | 30.2% | 450 | 30.2% | -0.00 | — | — | 0.09 | — |
| — | 59.20 | 62.25 | 60.73 | +1.00 | 30.9% | 455 | 30.9% | -0.00 | — | — | 0.70 | — |
| — | 54.05 | 57.25 | 55.65 | +1.00 | 31.4% | 460 | 31.4% | -0.00 | 0.05 | 0.02 | 0.08 | — |
| — | 48.85 | 52.30 | 50.58 | +0.99 | 31.0% | 465 | 31.0% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 44.20 | 47.30 | 45.75 | +0.99 | 28.1% | 470 | 28.1% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 39.30 | 42.30 | 40.80 | +0.99 | 25.7% | 475 | 25.7% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 36.60 | 39.80 | 38.20 | +0.99 | 24.3% | 477.5 | 24.3% | -0.01 | — | — | 0.11 | — |
| — | 34.45 | 37.05 | 35.75 | +0.99 | 22.9% | 480 | 22.9% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 31.35 | 34.80 | 33.08 | +0.99 | 21.7% | 482.5 | 21.7% | -0.01 | — | — | 0.71 | — |
| — | 29.45 | 32.30 | 30.88 | +0.99 | 20.4% | 485 | 20.4% | -0.01 | 0.08 | 0.07 | 0.09 | — |
| — | 26.40 | 29.85 | 28.12 | +0.98 | 19.1% | 487.5 | 19.1% | -0.02 | 0.10 | 0.07 | 0.13 | — |
| — | 24.15 | 26.50 | 25.32 | +0.98 | 17.9% | 490 | 17.9% | -0.02 | 0.09 | 0.04 | 0.13 | — |
| — | 21.90 | 24.85 | 23.38 | +0.98 | 16.8% | 492.5 | 16.8% | -0.02 | 0.24 | 0.05 | 0.44 | — |
| — | 19.30 | 22.25 | 20.77 | +0.97 | 15.8% | 495 | 15.8% | -0.03 | 0.12 | 0.12 | 0.13 | — |
| — | 17.20 | 19.25 | 18.23 | +0.96 | 14.9% | 497.5 | 14.9% | -0.04 | 0.20 | 0.13 | 0.26 | — |
| — | 14.65 | 16.65 | 15.65 | +0.95 | 14.1% | 500 | 14.1% | -0.05 | 0.30 | 0.21 | 0.39 | — |
| — | 12.50 | 14.40 | 13.45 | +0.92 | 13.5% | 502.5 | — | — | 0.42 | 0.30 | 0.55 | — |
| — | 10.40 | 11.80 | 11.10 | +0.89 | 12.9% | 505 | 12.9% | -0.11 | 0.56 | 0.48 | 0.64 | — |
| — | 8.25 | 9.80 | 9.03 | +0.83 | 12.4% | 507.5 | 12.4% | -0.17 | 0.88 | 0.75 | 1.01 | — |
| — | 6.40 | 7.55 | 6.97 | +0.76 | 11.9% | 510 | 11.9% | -0.24 | 1.25 | 1.16 | 1.34 | — |
| — | 4.50 | 5.80 | 5.15 | +0.66 | 11.4% | 512.5 | 11.4% | -0.33 | 1.97 | 1.72 | 2.22 | — |
| — | 3.40 | 3.85 | 3.62 | +0.55 | 10.9% | 515 | 10.9% | -0.45 | 2.94 | 2.58 | 3.30 | — |
| — | 2.05 | 2.58 | 2.31 | +0.42 | 10.6% | 517.5 | 10.6% | -0.58 | 4.15 | 3.45 | 4.85 | — |
| — | 1.27 | 1.70 | 1.49 | +0.30 | 10.6% | 520 | 10.6% | -0.71 | 6.00 | 5.35 | 6.65 | — |
| — | 0.71 | 0.94 | 0.82 | +0.20 | 10.7% | 522.5 | 10.7% | -0.82 | 7.97 | 7.10 | 8.85 | — |
| — | 0.35 | 0.51 | 0.43 | +0.12 | 10.9% | 525 | 10.9% | -0.90 | 9.90 | 9.20 | 10.60 | — |
| — | 0.10 | 0.15 | 0.12 | +0.05 | 11.5% | 530 | 11.5% | -0.99 | 14.82 | 13.10 | 16.55 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 12.6% | 535 | 12.6% | -1.00 | 19.85 | 18.40 | 21.30 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 13.7% | 540 | 13.7% | -1.00 | 25.07 | 23.65 | 26.50 | — |
| — | — | 0.82 | — | +0.00 | 14.5% | 545 | 14.5% | -1.00 | 29.77 | 28.20 | 31.35 | — |
| — | — | 0.39 | — | +0.00 | 15.1% | 550 | 15.1% | -1.00 | 34.88 | 33.25 | 36.50 | — |
| — | — | 0.87 | — | +0.00 | 15.6% | 555 | 15.6% | -1.00 | 39.88 | 38.25 | 41.50 | — |
| — | — | 0.50 | — | +0.00 | 16.1% | 560 | 16.1% | -1.00 | 44.85 | 43.05 | 46.65 | — |
| — | — | 0.15 | — | +0.00 | 16.6% | 565 | 16.6% | -1.00 | 49.77 | 48.05 | 51.50 | — |
| — | — | 0.05 | — | +0.00 | 17.2% | 570 | 17.2% | -1.00 | 54.88 | 53.10 | 56.65 | — |
| — | — | 0.50 | — | +0.00 | 17.8% | 575 | 17.8% | -1.00 | 59.88 | 58.25 | 61.50 | — |
| 47 | — | 0.05 | — | +0.00 | 18.5% | 580 | 18.5% | -1.00 | 65.03 | 63.55 | 66.50 | — |
| — | — | 0.30 | — | +0.00 | 19.2% | 585 | 19.2% | -1.00 | 69.88 | 68.25 | 71.50 | — |
| — | — | 2.13 | — | +0.00 | 19.9% | 590 | 19.9% | -1.00 | 74.88 | 73.10 | 76.65 | — |
| — | — | 2.13 | — | — | — | 595 | 20.7% | -1.00 | 79.88 | 78.10 | 81.65 | — |
| — | — | 0.06 | — | +0.00 | 21.5% | 600 | 21.5% | -1.00 | 84.85 | 83.05 | 86.65 | — |
| — | — | 0.06 | — | +0.00 | 22.3% | 605 | 22.3% | -1.00 | 89.85 | 88.05 | 91.65 | — |
| — | — | 2.13 | — | +0.00 | 23.1% | 610 | 23.1% | -1.00 | 94.83 | 93.05 | 96.60 | — |
| — | — | 2.13 | — | +0.00 | 23.8% | 615 | 23.8% | -1.00 | 99.78 | 98.05 | 101.50 | — |
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.