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 | |
| — | 99.10 | 102.80 | 100.95 | +1.00 | 29.9% | 415 | 29.9% | -0.00 | — | — | 1.05 | — |
| — | 94.10 | 98.10 | 96.10 | +1.00 | 28.9% | 420 | 28.9% | -0.00 | — | — | 2.15 | — |
| — | 89.15 | 92.85 | 91.00 | +1.00 | 28.0% | 425 | 28.0% | -0.00 | — | — | 2.15 | — |
| — | 84.40 | 87.55 | 85.97 | +1.00 | 27.3% | 430 | 27.3% | -0.00 | — | — | 2.15 | — |
| — | 79.40 | 82.40 | 80.90 | +1.00 | 26.8% | 435 | 26.8% | -0.00 | — | — | 1.43 | — |
| — | 74.25 | 77.60 | 75.92 | +1.00 | 26.4% | 440 | 26.4% | -0.00 | — | — | 1.43 | — |
| — | 69.15 | 72.60 | 70.88 | +1.00 | 26.1% | 445 | 26.1% | -0.00 | — | — | 2.18 | — |
| — | 64.30 | 67.65 | 65.97 | +1.00 | 25.8% | 450 | 25.8% | -0.00 | — | — | 1.43 | — |
| — | 59.30 | 62.65 | 60.98 | +1.00 | 25.3% | 455 | 25.3% | -0.00 | — | — | 1.43 | — |
| — | 54.50 | 57.70 | 56.10 | +0.99 | 24.5% | 460 | 24.5% | -0.01 | 0.12 | 0.07 | 0.18 | — |
| — | 49.40 | 52.70 | 51.05 | +0.99 | 23.5% | 465 | 23.5% | -0.01 | — | — | 0.24 | — |
| — | 46.75 | 50.20 | 48.48 | +0.99 | 22.8% | 467.5 | 22.8% | -0.01 | — | — | 0.20 | — |
| — | 44.80 | 47.75 | 46.27 | +0.99 | 22.2% | 470 | 22.2% | -0.01 | 0.25 | 0.07 | 0.43 | — |
| — | 42.05 | 45.10 | 43.58 | +0.98 | 21.4% | 472.5 | 21.4% | -0.02 | — | — | 0.43 | — |
| — | 39.80 | 42.75 | 41.27 | +0.98 | 20.7% | 475 | 20.7% | -0.02 | 0.18 | 0.12 | 0.25 | — |
| — | 37.15 | 40.30 | 38.73 | +0.98 | 19.9% | 477.5 | 19.9% | -0.02 | 0.15 | 0.08 | 0.22 | — |
| — | 34.55 | 37.80 | 36.17 | +0.98 | 19.1% | 480 | 19.1% | -0.02 | 0.15 | 0.09 | 0.22 | — |
| — | 32.30 | 35.35 | 33.83 | +0.97 | 18.3% | 482.5 | 18.3% | -0.03 | 0.15 | 0.10 | 0.21 | — |
| — | 29.45 | 32.35 | 30.90 | +0.97 | 17.5% | 485 | 17.5% | -0.03 | 0.18 | 0.12 | 0.25 | — |
| — | 27.20 | 30.30 | 28.75 | +0.96 | 16.8% | 487.5 | 16.8% | -0.04 | 0.21 | 0.11 | 0.31 | — |
| — | 25.20 | 27.40 | 26.30 | +0.95 | 16.1% | 490 | 16.1% | -0.05 | 0.31 | 0.25 | 0.37 | — |
| — | 22.50 | 25.15 | 23.82 | +0.94 | 15.4% | 492.5 | 15.4% | -0.06 | 0.30 | 0.20 | 0.41 | — |
| — | 20.20 | 22.45 | 21.32 | +0.93 | 14.7% | 495 | 14.7% | -0.07 | 0.42 | 0.38 | 0.47 | — |
| — | 17.95 | 20.60 | 19.27 | +0.91 | 14.1% | 497.5 | 14.1% | -0.08 | 0.55 | 0.46 | 0.64 | — |
| — | 15.65 | 17.85 | 16.75 | +0.89 | 13.5% | 500 | 13.5% | -0.11 | 0.72 | 0.62 | 0.82 | — |
| — | 12.70 | 15.45 | 14.07 | +0.86 | 12.9% | 502.5 | 12.9% | -0.14 | 0.97 | 0.80 | 1.14 | — |
| — | 12.10 | 13.15 | 12.62 | +0.82 | 12.4% | 505 | 12.4% | -0.18 | 1.29 | 1.14 | 1.45 | — |
| — | 9.40 | 11.35 | 10.38 | +0.78 | 11.9% | 507.5 | 11.9% | -0.23 | 1.69 | 1.43 | 1.94 | — |
| — | 7.70 | 9.30 | 8.50 | +0.71 | 11.4% | 510 | 11.4% | -0.29 | 2.25 | 1.95 | 2.56 | — |
| — | 5.80 | 7.40 | 6.60 | +0.64 | 11.0% | 512.5 | 11.0% | -0.37 | 3.05 | 2.70 | 3.40 | — |
| — | 4.65 | 5.80 | 5.22 | +0.55 | 10.7% | 515 | 10.7% | -0.45 | 4.05 | 3.60 | 4.50 | — |
| — | 3.40 | 4.05 | 3.73 | +0.46 | 10.4% | 517.5 | 10.4% | -0.55 | 5.35 | 4.80 | 5.90 | — |
| — | 2.23 | 2.89 | 2.56 | +0.37 | 10.3% | 520 | 10.3% | -0.65 | 6.75 | 5.90 | 7.60 | — |
| — | 1.62 | 2.03 | 1.82 | +0.28 | 10.2% | 522.5 | 10.2% | -0.74 | 8.70 | 7.80 | 9.60 | — |
| — | 1.10 | 1.48 | 1.29 | +0.21 | 10.2% | 525 | 10.2% | -0.82 | 10.43 | 9.15 | 11.70 | — |
| — | 0.42 | 0.70 | 0.56 | +0.11 | 10.5% | 530 | 10.5% | -0.94 | 14.95 | 13.75 | 16.15 | — |
| — | 0.09 | 0.25 | 0.17 | +0.05 | 11.1% | 535 | 11.1% | -1.00 | 19.80 | 18.30 | 21.30 | — |
| — | 0.08 | 0.20 | 0.14 | +0.03 | 11.9% | 540 | 11.9% | -1.00 | 24.80 | 23.10 | 26.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 12.6% | 545 | 12.6% | -1.00 | 29.80 | 28.10 | 31.50 | — |
| — | — | 0.94 | — | +0.01 | 13.3% | 550 | 13.3% | -1.00 | 34.77 | 33.10 | 36.45 | — |
| — | — | 1.21 | — | +0.00 | 13.9% | 555 | 13.9% | -1.00 | 39.88 | 38.25 | 41.50 | — |
| — | — | 0.26 | — | +0.00 | 14.4% | 560 | 14.4% | -1.00 | 44.77 | 43.05 | 46.50 | — |
| — | — | 2.13 | — | +0.00 | 14.9% | 565 | 14.9% | -1.00 | 49.88 | 48.25 | 51.50 | — |
| — | — | 1.44 | — | +0.00 | 15.3% | 570 | 15.3% | -1.00 | 54.77 | 53.05 | 56.50 | — |
| — | — | 0.27 | — | +0.00 | 15.7% | 575 | 15.7% | -1.00 | 59.77 | 58.05 | 61.50 | — |
| — | — | 2.13 | — | +0.00 | 16.2% | 580 | 16.2% | -1.00 | 64.88 | 63.25 | 66.50 | — |
| — | — | 2.13 | — | +0.00 | 16.7% | 585 | 16.7% | -1.00 | 69.80 | 68.05 | 71.55 | — |
| — | — | 2.13 | — | +0.00 | 17.2% | 590 | 17.2% | -1.00 | 74.80 | 73.05 | 76.55 | — |
| — | — | 2.13 | — | +0.00 | 17.7% | 595 | 17.7% | -1.00 | 79.80 | 78.05 | 81.55 | — |
| — | — | 2.13 | — | +0.00 | 18.2% | 600 | 18.2% | -1.00 | 84.78 | 83.05 | 86.50 | — |
| — | — | 2.13 | — | +0.00 | 18.8% | 605 | 18.8% | -1.00 | 89.78 | 88.05 | 91.50 | — |
| — | — | 2.13 | — | +0.00 | 19.4% | 610 | 19.4% | -1.00 | 94.80 | 93.05 | 96.55 | — |
| — | — | 2.13 | — | +0.00 | 20.0% | 615 | 20.0% | -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.