Spot 515.23
· 414 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.00 | 100.40 | 100.20 | — | — | 415 | 35.7% | +0.00 | — | — | 0.04 | — |
| — | 90.00 | 90.40 | 90.20 | +1.00 | 36.5% | 425 | 36.5% | +0.00 | — | — | 0.05 | — |
| — | 85.00 | 85.45 | 85.22 | +1.00 | 37.7% | 430 | 37.7% | +0.00 | — | — | 0.05 | — |
| — | 75.00 | 75.45 | 75.22 | +1.00 | 42.2% | 440 | 42.2% | +0.00 | — | — | 0.01 | — |
| — | 65.05 | 65.45 | 65.25 | +1.00 | 49.6% | 450 | 49.6% | -0.00 | — | — | 0.05 | — |
| — | 60.05 | 60.45 | 60.25 | +1.00 | 52.5% | 455 | 52.5% | -0.00 | — | — | 0.05 | — |
| — | 55.05 | 55.45 | 55.25 | +1.00 | 53.2% | 460 | 53.2% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 50.05 | 50.45 | 50.25 | +1.00 | 51.3% | 465 | 51.3% | -0.00 | — | — | 0.06 | — |
| — | 45.05 | 45.45 | 45.25 | +1.00 | 47.3% | 470 | 47.3% | -0.00 | — | — | 0.06 | — |
| — | 40.05 | 40.45 | 40.25 | +1.00 | 42.6% | 475 | 42.6% | -0.00 | — | — | 0.07 | — |
| — | 35.05 | 35.50 | 35.27 | +1.00 | 37.9% | 480 | 37.9% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 30.05 | 30.50 | 30.27 | +0.99 | 33.8% | 485 | 33.8% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 25.10 | 25.50 | 25.30 | +0.99 | 30.1% | 490 | 30.1% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 20.10 | 20.50 | 20.30 | +0.98 | 26.5% | 495 | 26.5% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 15.10 | 15.55 | 15.32 | +0.96 | 22.5% | 500 | 22.5% | -0.03 | 0.10 | 0.07 | 0.14 | — |
| — | 12.15 | 12.60 | 12.38 | +0.95 | 20.1% | 503 | 20.1% | -0.05 | 0.15 | 0.11 | 0.19 | — |
| — | 11.20 | 11.60 | 11.40 | +0.94 | 19.3% | 504 | 19.3% | -0.06 | 0.18 | 0.14 | 0.22 | — |
| — | 10.25 | 10.65 | 10.45 | +0.93 | 18.6% | 505 | 18.6% | -0.07 | 0.23 | 0.20 | 0.26 | — |
| — | 9.30 | 9.70 | 9.50 | +0.92 | 18.0% | 506 | 18.0% | -0.08 | 0.28 | 0.25 | 0.31 | — |
| — | 8.35 | 8.80 | 8.57 | +0.90 | 17.4% | 507 | 17.4% | -0.10 | 0.33 | 0.27 | 0.39 | — |
| — | 7.45 | 7.85 | 7.65 | +0.87 | 16.8% | 508 | 16.8% | -0.13 | 0.41 | 0.36 | 0.45 | — |
| — | 6.55 | 7.00 | 6.78 | +0.85 | 16.3% | 509 | 16.3% | -0.15 | 0.53 | 0.46 | 0.60 | — |
| — | 5.75 | 6.10 | 5.92 | +0.82 | 15.9% | 510 | 15.9% | -0.18 | 0.68 | 0.61 | 0.75 | 1,317 |
| 242 | 4.95 | 5.30 | 5.12 | +0.78 | 15.6% | 511 | 15.6% | -0.22 | 0.86 | 0.80 | 0.93 | 312 |
| — | 4.20 | 4.50 | 4.35 | +0.73 | 15.3% | 512 | 15.3% | -0.27 | 1.10 | 1.02 | 1.19 | — |
| — | 3.50 | 3.80 | 3.65 | +0.68 | 15.0% | 513 | 15.0% | -0.32 | 1.39 | 1.30 | 1.48 | — |
| — | 2.87 | 3.10 | 2.98 | +0.61 | 14.9% | 514 | 14.9% | -0.39 | 1.72 | 1.63 | 1.81 | — |
| — | 2.28 | 2.48 | 2.38 | +0.55 | 14.7% | 515 | 14.7% | -0.45 | 2.17 | 2.12 | 2.23 | — |
| — | 1.76 | 1.97 | 1.86 | +0.48 | 14.7% | 516 | 14.7% | -0.52 | 2.62 | 2.52 | 2.73 | — |
| — | 1.34 | 1.53 | 1.44 | +0.41 | 14.6% | 517 | 14.6% | -0.59 | 3.20 | 3.05 | 3.35 | — |
| — | 1.02 | 1.18 | 1.10 | +0.34 | 14.6% | 518 | 14.6% | -0.66 | 3.85 | 3.70 | 4.00 | — |
| — | 0.74 | 0.90 | 0.82 | +0.27 | 14.6% | 519 | 14.6% | -0.73 | 4.58 | 4.40 | 4.75 | — |
| — | 0.58 | 0.63 | 0.60 | +0.21 | 14.6% | 520 | 14.6% | -0.79 | 5.35 | 5.15 | 5.55 | — |
| — | 0.38 | 0.51 | 0.45 | +0.17 | 14.6% | 521 | 14.6% | -0.84 | 6.20 | 6.00 | 6.40 | — |
| — | 0.25 | 0.35 | 0.30 | +0.13 | 14.6% | 522 | 14.6% | -0.87 | 7.08 | 6.85 | 7.30 | — |
| — | 0.17 | 0.25 | 0.21 | +0.09 | 14.6% | 523 | 14.6% | -0.91 | 8.00 | 7.80 | 8.20 | — |
| — | 0.10 | 0.18 | 0.14 | +0.06 | 14.6% | 524 | 14.6% | -0.94 | 8.93 | 8.70 | 9.15 | — |
| — | 0.05 | 0.14 | 0.10 | +0.04 | 14.6% | 525 | 14.6% | -0.96 | 9.88 | 9.70 | 10.05 | — |
| — | 0.04 | 0.09 | 0.07 | +0.03 | 14.5% | 526 | 14.5% | -0.98 | 10.90 | 10.70 | 11.10 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 14.5% | 527 | 14.5% | -0.99 | 11.90 | 11.70 | 12.10 | — |
| — | — | 0.05 | — | +0.00 | 14.1% | 530 | 14.1% | -1.00 | 14.90 | 14.70 | 15.10 | — |
| — | — | 0.01 | — | +0.00 | 13.4% | 535 | 13.4% | -1.00 | 19.90 | 19.70 | 20.10 | — |
| — | — | 0.01 | — | +0.00 | 12.7% | 540 | 12.7% | -1.00 | 24.90 | 24.70 | 25.10 | — |
| — | — | 0.01 | — | +0.00 | 12.2% | 545 | 12.2% | -1.00 | 29.90 | 29.70 | 30.10 | — |
| — | — | 0.01 | — | +0.00 | 12.0% | 550 | 12.0% | -1.00 | 34.90 | 34.70 | 35.10 | — |
| — | — | 0.03 | — | +0.00 | 12.1% | 555 | 12.1% | -1.00 | 39.90 | 39.70 | 40.10 | — |
| — | — | 0.04 | — | — | — | 560 | — | — | 44.90 | 44.70 | 45.10 | — |
| — | — | 0.03 | — | +0.00 | 14.0% | 570 | 14.0% | -1.00 | 54.90 | 54.70 | 55.10 | — |
| — | — | 0.03 | — | +0.00 | 15.0% | 575 | 15.0% | -1.00 | 59.90 | 59.70 | 60.10 | — |
| — | — | 0.03 | — | +0.00 | 16.3% | 580 | 16.3% | -1.00 | 64.90 | 64.70 | 65.10 | — |
| — | — | 0.03 | — | +0.00 | 19.1% | 590 | 19.1% | -1.00 | 74.90 | 74.70 | 75.10 | — |
| — | — | 0.03 | — | +0.00 | 22.2% | 600 | 22.2% | -1.00 | 84.90 | 84.70 | 85.10 | — |
| — | — | 0.03 | — | +0.00 | 23.6% | 605 | 23.6% | -1.00 | 89.90 | 89.70 | 90.10 | — |
| — | — | 0.03 | — | +0.00 | 26.0% | 615 | 26.0% | -1.00 | 99.90 | 99.70 | 100.10 | — |
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.