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 | |
| — | 99.80 | 103.80 | 101.80 | +1.00 | 26.7% | 415 | 26.7% | -0.00 | — | — | 0.65 | — |
| — | 94.70 | 98.80 | 96.75 | +1.00 | 26.0% | 420 | 26.0% | -0.00 | — | — | 2.17 | — |
| — | 89.85 | 93.75 | 91.80 | +1.00 | 25.3% | 425 | 25.3% | -0.00 | — | — | 2.18 | — |
| — | 84.80 | 88.85 | 86.83 | +1.00 | 24.6% | 430 | 24.6% | -0.00 | — | — | 2.20 | — |
| — | 79.90 | 83.90 | 81.90 | +1.00 | 24.0% | 435 | 24.0% | -0.00 | — | — | 2.22 | — |
| — | 74.95 | 78.95 | 76.95 | +0.99 | 23.3% | 440 | 23.3% | -0.01 | — | — | 2.24 | — |
| — | 70.00 | 73.95 | 71.97 | +0.99 | 22.6% | 445 | 22.6% | -0.01 | — | — | 2.27 | — |
| — | 65.55 | 68.70 | 67.12 | +0.99 | 22.0% | 450 | 22.0% | -0.01 | — | — | 2.31 | — |
| — | 60.15 | 64.10 | 62.12 | +0.99 | 21.3% | 455 | 21.3% | -0.01 | 1.25 | 0.15 | 2.36 | — |
| — | 55.60 | 58.80 | 57.20 | +0.98 | 20.6% | 460 | 20.6% | -0.02 | — | — | 1.04 | — |
| — | 50.30 | 53.85 | 52.08 | +0.97 | 19.9% | 465 | 19.9% | -0.02 | 0.74 | 0.21 | 1.27 | — |
| — | 45.80 | 48.95 | 47.38 | +0.97 | 19.2% | 470 | 19.2% | -0.03 | 0.90 | 0.03 | 1.76 | — |
| — | 40.75 | 44.10 | 42.42 | +0.95 | 18.5% | 475 | 18.5% | -0.05 | 0.83 | 0.22 | 1.45 | — |
| — | 36.15 | 39.25 | 37.70 | +0.94 | 17.8% | 480 | 17.8% | -0.06 | 0.91 | 0.59 | 1.23 | — |
| — | 30.85 | 34.55 | 32.70 | +0.92 | 17.0% | 485 | 17.0% | -0.08 | 0.94 | 0.69 | 1.18 | — |
| — | 26.35 | 29.85 | 28.10 | +0.89 | 16.3% | 490 | 16.3% | -0.11 | 1.44 | 1.20 | 1.68 | — |
| — | 22.45 | 24.70 | 23.57 | +0.85 | 15.5% | 495 | 15.5% | -0.15 | 1.55 | 1.27 | 1.84 | — |
| — | 17.20 | 20.90 | 19.05 | +0.80 | 14.7% | 500 | 14.7% | -0.20 | 2.17 | 1.78 | 2.55 | — |
| — | 14.10 | 16.60 | 15.35 | +0.74 | 14.0% | 505 | 14.0% | -0.27 | 3.08 | 1.90 | 4.25 | — |
| — | 10.50 | 11.85 | 11.18 | +0.66 | 13.3% | 510 | 13.3% | -0.35 | 4.47 | 3.95 | 5.00 | — |
| — | 7.15 | 8.60 | 7.88 | +0.56 | 12.8% | 515 | 12.8% | -0.46 | 6.40 | 5.80 | 7.00 | — |
| — | 5.00 | 6.15 | 5.58 | +0.44 | 12.5% | 520 | 12.5% | -0.57 | 9.05 | 8.00 | 10.10 | — |
| — | 3.10 | 3.95 | 3.52 | +0.34 | 12.4% | 525 | 12.4% | -0.69 | 12.18 | 10.90 | 13.45 | — |
| — | 1.80 | 2.71 | 2.25 | +0.25 | 12.6% | 530 | 12.6% | -0.79 | 16.10 | 14.60 | 17.60 | — |
| — | 1.00 | 1.78 | 1.39 | +0.18 | 12.9% | 535 | 12.9% | -0.87 | 20.18 | 18.40 | 21.95 | — |
| — | 0.30 | 1.30 | 0.80 | +0.13 | 13.4% | 540 | 13.4% | -0.92 | 24.98 | 23.35 | 26.60 | — |
| — | 0.20 | 1.97 | 1.08 | +0.09 | 14.0% | 545 | — | — | 29.80 | 28.05 | 31.55 | — |
| — | — | 2.10 | — | — | — | 550 | — | — | 34.80 | 33.05 | 36.55 | — |
| — | — | 2.39 | — | — | — | 555 | — | — | 39.55 | 37.55 | 41.55 | — |
| — | — | 2.32 | — | — | — | 560 | 16.1% | -1.00 | 44.55 | 42.55 | 46.55 | — |
| — | — | 2.27 | — | +0.03 | 16.8% | 565 | 16.8% | -1.00 | 49.58 | 47.60 | 51.55 | — |
| — | — | 2.23 | — | +0.02 | 17.4% | 570 | 17.4% | -1.00 | 54.58 | 52.60 | 56.55 | — |
| — | — | 2.21 | — | +0.02 | 18.0% | 575 | — | — | 59.62 | 57.60 | 61.65 | — |
| — | — | 2.19 | — | +0.01 | 18.6% | 580 | — | — | 64.55 | 62.55 | 66.55 | — |
| — | — | 2.18 | — | +0.01 | 19.2% | 585 | 19.2% | -1.00 | 69.62 | 67.60 | 71.65 | — |
| — | — | 2.16 | — | +0.01 | 19.7% | 590 | 19.7% | -1.00 | 74.70 | 72.85 | 76.55 | — |
| — | — | 2.16 | — | +0.01 | 20.2% | 595 | 20.2% | -1.00 | 79.75 | 77.85 | 81.65 | — |
| — | — | 2.15 | — | +0.01 | 20.8% | 600 | 20.8% | -1.00 | 84.62 | 82.60 | 86.65 | — |
| — | — | 2.14 | — | +0.00 | 21.3% | 605 | 21.3% | -1.00 | 89.65 | 87.65 | 91.65 | — |
| — | — | 2.14 | — | +0.00 | 21.8% | 610 | 21.8% | -1.00 | 94.65 | 92.65 | 96.65 | — |
| — | — | 2.14 | — | +0.00 | 22.3% | 615 | 22.3% | -1.00 | 99.60 | 97.55 | 101.65 | — |
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.