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 | |
| — | 109.30 | 112.40 | 110.85 | +0.95 | 22.8% | 415 | 22.8% | -0.05 | 1.82 | 1.59 | 2.06 | — |
| — | 90.45 | 93.75 | 92.10 | +0.92 | 21.0% | 435 | 21.0% | -0.08 | 2.63 | 2.45 | 2.81 | — |
| — | 77.00 | 79.95 | 78.47 | +0.89 | 19.8% | 450 | 19.8% | -0.11 | 3.83 | 3.60 | 4.05 | — |
| — | 63.95 | 66.60 | 65.28 | +0.85 | 18.7% | 465 | 18.7% | -0.15 | 5.35 | 5.15 | 5.55 | — |
| — | 55.65 | 58.50 | 57.08 | +0.82 | 18.1% | 475 | 18.1% | -0.19 | 7.08 | 6.75 | 7.40 | — |
| — | 47.65 | 50.50 | 49.08 | +0.77 | 17.6% | 485 | 17.6% | -0.24 | 8.90 | 8.70 | 9.10 | — |
| — | 40.70 | 42.45 | 41.58 | +0.72 | 17.1% | 495 | 17.1% | -0.29 | 11.22 | 10.90 | 11.55 | — |
| — | 37.00 | 39.00 | 38.00 | +0.69 | 16.8% | 500 | 16.8% | -0.33 | 12.70 | 12.25 | 13.15 | — |
| — | 33.20 | 35.60 | 34.40 | +0.66 | 16.6% | 505 | 16.6% | -0.36 | 14.15 | 13.90 | 14.40 | — |
| — | 30.45 | 31.80 | 31.12 | +0.63 | 16.4% | 510 | 16.4% | -0.40 | 15.93 | 15.50 | 16.35 | — |
| — | 26.85 | 29.60 | 28.23 | +0.60 | 16.2% | 515 | 16.2% | -0.43 | 17.98 | 17.45 | 18.50 | — |
| — | 24.40 | 25.80 | 25.10 | +0.56 | 16.1% | 520 | 16.1% | -0.47 | 20.18 | 19.45 | 20.90 | — |
| — | 21.00 | 23.90 | 22.45 | +0.53 | 15.9% | 525 | 15.9% | -0.52 | 22.52 | 21.80 | 23.25 | — |
| — | 19.30 | 20.50 | 19.90 | +0.49 | 15.8% | 530 | 15.8% | -0.56 | 25.07 | 24.35 | 25.80 | — |
| — | 17.10 | 17.85 | 17.48 | +0.45 | 15.6% | 535 | 15.6% | -0.60 | 28.23 | 26.85 | 29.60 | — |
| — | 14.90 | 15.95 | 15.43 | +0.42 | 15.5% | 540 | 15.5% | -0.65 | 31.07 | 30.00 | 32.15 | — |
| — | 11.25 | 12.20 | 11.72 | +0.35 | 15.3% | 550 | 15.3% | -0.74 | 38.10 | 37.05 | 39.15 | — |
| — | 6.95 | 8.00 | 7.47 | +0.25 | 15.2% | 565 | 15.2% | -0.87 | 50.15 | 48.70 | 51.60 | — |
| — | 4.25 | 4.85 | 4.55 | +0.18 | 15.2% | 580 | 15.2% | -0.98 | 64.80 | 63.05 | 66.55 | — |
| — | 2.02 | 3.15 | 2.58 | +0.12 | 15.3% | 595 | 15.3% | -1.00 | 79.78 | 78.05 | 81.50 | — |
| — | 1.13 | 2.24 | 1.69 | +0.08 | 15.5% | 610 | 15.5% | -1.00 | 94.80 | 93.10 | 96.50 | — |
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.