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 | |
| — | 100.35 | 100.80 | 100.58 | +1.00 | 46.1% | 415 | 46.1% | -0.00 | — | — | 0.06 | — |
| — | 90.40 | 90.80 | 90.60 | +1.00 | 45.0% | 425 | 45.0% | -0.00 | — | — | 0.07 | — |
| — | 85.40 | 85.80 | 85.60 | +1.00 | 44.0% | 430 | 44.0% | -0.00 | — | — | 0.09 | — |
| — | 75.40 | 75.85 | 75.62 | — | — | 440 | 41.5% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 65.45 | 65.90 | 65.67 | +0.99 | 37.9% | 450 | 37.9% | -0.01 | 0.07 | 0.03 | 0.12 | — |
| — | 60.45 | 60.90 | 60.67 | +0.99 | 35.7% | 455 | 35.7% | -0.01 | 0.08 | 0.04 | 0.12 | — |
| — | 55.50 | 55.90 | 55.70 | +0.99 | 33.2% | 460 | 33.2% | -0.01 | 0.09 | 0.04 | 0.13 | — |
| — | 50.50 | 50.90 | 50.70 | +0.99 | 30.8% | 465 | 30.8% | -0.01 | 0.10 | 0.05 | 0.14 | — |
| — | 45.50 | 45.95 | 45.73 | +0.99 | 28.4% | 470 | 28.4% | -0.01 | 0.12 | 0.08 | 0.15 | — |
| — | 40.55 | 40.95 | 40.75 | +0.98 | 26.1% | 475 | 26.1% | -0.02 | 0.13 | 0.08 | 0.18 | — |
| — | 35.55 | 36.00 | 35.77 | +0.98 | 23.8% | 480 | 23.8% | -0.02 | 0.15 | 0.10 | 0.20 | — |
| — | 30.60 | 31.05 | 30.82 | +0.97 | 21.7% | 485 | 21.7% | -0.03 | 0.21 | 0.17 | 0.25 | — |
| — | 25.70 | 26.15 | 25.93 | +0.95 | 19.8% | 490 | 19.8% | -0.05 | 0.28 | 0.24 | 0.33 | — |
| — | 20.85 | 21.30 | 21.07 | +0.93 | 17.9% | 495 | 17.9% | -0.07 | 0.41 | 0.36 | 0.47 | — |
| — | 16.15 | 16.55 | 16.35 | +0.88 | 16.4% | 500 | 16.4% | -0.12 | 0.70 | 0.62 | 0.78 | — |
| — | 13.40 | 13.85 | 13.62 | +0.85 | 15.6% | 503 | 15.6% | -0.15 | 0.96 | 0.89 | 1.03 | — |
| — | 12.55 | 12.95 | 12.75 | +0.84 | 15.3% | 504 | 15.3% | -0.16 | 1.09 | 1.01 | 1.17 | — |
| — | 11.65 | 12.10 | 11.88 | +0.82 | 15.1% | 505 | 15.1% | -0.18 | 1.23 | 1.14 | 1.32 | — |
| — | 10.85 | 11.25 | 11.05 | +0.80 | 14.9% | 506 | 14.9% | -0.20 | 1.38 | 1.29 | 1.47 | — |
| — | 10.05 | 10.40 | 10.22 | +0.78 | 14.6% | 507 | 14.6% | -0.22 | 1.55 | 1.46 | 1.64 | — |
| — | 9.25 | 9.60 | 9.43 | +0.75 | 14.4% | 508 | 14.4% | -0.25 | 1.75 | 1.66 | 1.84 | — |
| — | 8.45 | 8.80 | 8.62 | +0.73 | 14.2% | 509 | 14.2% | -0.27 | 1.96 | 1.87 | 2.04 | — |
| — | 7.70 | 8.05 | 7.88 | +0.71 | 14.1% | 510 | 14.1% | -0.29 | 2.21 | 2.11 | 2.30 | — |
| — | 7.00 | 7.30 | 7.15 | +0.68 | 13.9% | 511 | 13.9% | -0.32 | 2.50 | 2.38 | 2.61 | — |
| — | 6.30 | 6.60 | 6.45 | +0.65 | 13.7% | 512 | 13.7% | -0.36 | 2.80 | 2.68 | 2.92 | — |
| — | 5.60 | 5.90 | 5.75 | +0.61 | 13.5% | 513 | 13.5% | -0.39 | 3.12 | 3.00 | 3.25 | — |
| — | 5.00 | 5.25 | 5.12 | +0.58 | 13.4% | 514 | 13.4% | -0.43 | 3.50 | 3.35 | 3.65 | — |
| — | 4.40 | 4.65 | 4.53 | +0.54 | 13.2% | 515 | 13.2% | -0.46 | 3.90 | 3.85 | 3.95 | — |
| — | 3.85 | 4.10 | 3.98 | +0.50 | 13.1% | 516 | 13.1% | -0.50 | 4.38 | 4.25 | 4.50 | — |
| — | 3.35 | 3.60 | 3.48 | +0.46 | 13.0% | 517 | 13.0% | -0.54 | 4.88 | 4.75 | 5.00 | — |
| — | 3.15 | 3.40 | 3.27 | +0.45 | 12.9% | 517.5 | 12.9% | -0.56 | 5.15 | 5.00 | 5.30 | — |
| — | 2.91 | 3.15 | 3.03 | +0.43 | 12.8% | 518 | 12.8% | -0.58 | 5.45 | 5.30 | 5.60 | — |
| — | 2.50 | 2.72 | 2.61 | +0.39 | 12.7% | 519 | 12.7% | -0.62 | 6.03 | 5.85 | 6.20 | — |
| — | 2.13 | 2.35 | 2.24 | +0.35 | 12.6% | 520 | 12.6% | -0.66 | 6.67 | 6.50 | 6.85 | — |
| — | 1.82 | 1.96 | 1.89 | +0.31 | 12.5% | 521 | 12.5% | -0.70 | 7.35 | 7.15 | 7.55 | — |
| — | 1.54 | 1.72 | 1.63 | +0.27 | 12.4% | 522 | 12.4% | -0.74 | 8.07 | 7.90 | 8.25 | — |
| — | 1.41 | 1.59 | 1.50 | +0.27 | 12.4% | 522.5 | 12.4% | -0.76 | 8.45 | 8.25 | 8.65 | — |
| — | 1.28 | 1.46 | 1.37 | +0.24 | 12.3% | 523 | 12.3% | -0.78 | 8.85 | 8.65 | 9.05 | — |
| — | 1.06 | 1.18 | 1.12 | +0.21 | 12.2% | 524 | 12.2% | -0.81 | 9.62 | 9.40 | 9.85 | — |
| — | 0.87 | 1.03 | 0.95 | +0.18 | 12.2% | 525 | 12.2% | -0.84 | 10.68 | 8.50 | 12.85 | — |
| — | 0.71 | 0.86 | 0.79 | +0.16 | 12.1% | 526 | 12.1% | -0.87 | 11.25 | 9.00 | 13.50 | — |
| — | 0.57 | 0.73 | 0.65 | +0.13 | 12.0% | 527 | 12.0% | -0.89 | 12.07 | 9.65 | 14.50 | — |
| — | 0.50 | 0.63 | 0.56 | +0.12 | 12.0% | 527.5 | 12.0% | -0.90 | 12.60 | 10.20 | 15.00 | — |
| — | 0.28 | 0.38 | 0.33 | +0.07 | 11.9% | 530 | 11.9% | -0.96 | 14.95 | 12.50 | 17.40 | — |
| — | 0.14 | 0.23 | 0.18 | +0.04 | 11.8% | 532.5 | 11.8% | -0.98 | 17.43 | 15.00 | 19.85 | — |
| — | 0.07 | 0.14 | 0.10 | +0.02 | 11.8% | 535 | 11.8% | -1.00 | 19.88 | 17.50 | 22.25 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 11.8% | 540 | 11.8% | -1.00 | 24.88 | 22.50 | 27.25 | — |
| — | — | 0.05 | — | +0.00 | 11.9% | 545 | 11.9% | -1.00 | 29.88 | 27.50 | 32.25 | — |
| — | — | 0.05 | — | +0.00 | 12.2% | 550 | 12.2% | -1.00 | 34.88 | 32.50 | 37.25 | — |
| — | — | 0.05 | — | +0.00 | 12.6% | 555 | 12.6% | -1.00 | 39.88 | 37.50 | 42.25 | — |
| — | — | 0.05 | — | +0.00 | 13.0% | 560 | 13.0% | -1.00 | 44.88 | 42.50 | 47.25 | — |
| — | — | 0.04 | — | +0.00 | 14.0% | 570 | 14.0% | -1.00 | 54.88 | 52.50 | 57.25 | — |
| — | — | 0.04 | — | +0.00 | 14.5% | 575 | 14.5% | -1.00 | 59.88 | 57.50 | 62.25 | — |
| — | — | 0.03 | — | +0.00 | 15.0% | 580 | 15.0% | -1.00 | 64.88 | 62.50 | 67.25 | — |
| — | — | 0.04 | — | +0.00 | 15.5% | 590 | 15.5% | -1.00 | 74.85 | 72.50 | 77.20 | — |
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.