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 | |
| — | 101.60 | 102.10 | 101.85 | +0.99 | 34.7% | 415 | 34.7% | -0.01 | 0.23 | 0.15 | 0.31 | — |
| — | 91.70 | 92.15 | 91.92 | +0.98 | 32.3% | 425 | 32.3% | -0.02 | 0.28 | 0.20 | 0.35 | — |
| 0 | 86.75 | 87.20 | 86.97 | +0.98 | 31.1% | 430 | 31.1% | -0.02 | 0.30 | 0.22 | 0.38 | 4 |
| 0 | 76.85 | 77.35 | 77.10 | +0.98 | 28.6% | 440 | 28.6% | -0.02 | 0.38 | 0.29 | 0.46 | 13 |
| 0 | 66.95 | 67.45 | 67.20 | +0.97 | 26.0% | 450 | 26.0% | -0.03 | 0.47 | 0.40 | 0.55 | — |
| — | 62.05 | 62.55 | 62.30 | +0.97 | 24.8% | 455 | 24.8% | -0.03 | 0.53 | 0.43 | 0.62 | — |
| — | 57.10 | 57.65 | 57.38 | +0.96 | 23.6% | 460 | 23.6% | -0.04 | 0.60 | 0.50 | 0.70 | — |
| — | 52.25 | 52.75 | 52.50 | +0.95 | 22.4% | 465 | 22.4% | -0.05 | 0.70 | 0.60 | 0.80 | — |
| — | 47.35 | 47.90 | 47.62 | +0.94 | 21.3% | 470 | 21.3% | -0.06 | 0.81 | 0.70 | 0.93 | — |
| — | 42.55 | 43.10 | 42.83 | +0.93 | 20.2% | 475 | 20.2% | -0.07 | 0.97 | 0.85 | 1.09 | — |
| — | 37.75 | 38.30 | 38.02 | +0.92 | 19.2% | 480 | 19.2% | -0.09 | 1.17 | 1.06 | 1.27 | — |
| — | 33.05 | 33.60 | 33.33 | +0.89 | 18.2% | 485 | 18.2% | -0.11 | 1.47 | 1.34 | 1.59 | — |
| — | 28.50 | 29.05 | 28.77 | +0.87 | 17.3% | 490 | 17.3% | -0.13 | 1.86 | 1.73 | 2.00 | — |
| — | 24.10 | 24.60 | 24.35 | +0.83 | 16.5% | 495 | 16.5% | -0.17 | 2.40 | 2.27 | 2.54 | — |
| — | 19.80 | 20.35 | 20.07 | +0.78 | 15.8% | 500 | 15.8% | -0.23 | 3.15 | 3.00 | 3.30 | — |
| — | 17.85 | 18.30 | 18.07 | +0.75 | 15.4% | 502.5 | 15.4% | -0.25 | 3.62 | 3.45 | 3.80 | — |
| — | 17.45 | 17.90 | 17.68 | +0.74 | 15.4% | 503 | 15.4% | -0.26 | 3.70 | 3.55 | 3.85 | — |
| — | 16.60 | 17.10 | 16.85 | +0.73 | 15.2% | 504 | 15.2% | -0.27 | 3.95 | 3.80 | 4.10 | — |
| — | 15.90 | 16.35 | 16.12 | +0.72 | 15.1% | 505 | 15.1% | -0.29 | 4.17 | 4.00 | 4.35 | — |
| — | 15.10 | 15.60 | 15.35 | +0.70 | 15.0% | 506 | 15.0% | -0.30 | 4.42 | 4.25 | 4.60 | — |
| — | 14.40 | 14.85 | 14.62 | +0.69 | 14.9% | 507 | 14.9% | -0.32 | 4.65 | 4.50 | 4.80 | — |
| — | 14.00 | 14.45 | 14.22 | +0.68 | 14.8% | 507.5 | 14.8% | -0.32 | 4.83 | 4.65 | 5.00 | — |
| — | 13.60 | 14.10 | 13.85 | +0.67 | 14.8% | 508 | 14.8% | -0.33 | 4.95 | 4.75 | 5.15 | — |
| — | 12.95 | 13.35 | 13.15 | +0.65 | 14.6% | 509 | 14.6% | -0.35 | 5.25 | 5.05 | 5.45 | — |
| — | 12.25 | 12.65 | 12.45 | +0.64 | 14.5% | 510 | 14.5% | -0.37 | 5.55 | 5.35 | 5.75 | — |
| — | 11.55 | 12.00 | 11.78 | +0.62 | 14.4% | 511 | 14.4% | -0.39 | 5.88 | 5.70 | 6.05 | — |
| — | 10.90 | 11.30 | 11.10 | — | — | 512 | — | — | 6.20 | 6.00 | 6.40 | — |
| — | 10.60 | 11.00 | 10.80 | +0.60 | 14.3% | 512.5 | — | — | 6.40 | 6.20 | 6.60 | — |
| — | 10.25 | 10.65 | 10.45 | — | — | 513 | — | — | 6.58 | 6.40 | 6.75 | — |
| — | 9.65 | 10.05 | 9.85 | +0.56 | 14.1% | 514 | 14.1% | -0.44 | 6.95 | 6.75 | 7.15 | — |
| — | 9.05 | 9.45 | 9.25 | +0.55 | 14.0% | 515 | 14.0% | -0.46 | 7.35 | 7.15 | 7.55 | — |
| — | 8.45 | 8.85 | 8.65 | +0.53 | 14.0% | 516 | 14.0% | -0.48 | 7.80 | 7.60 | 8.00 | — |
| — | 7.90 | 8.30 | 8.10 | +0.51 | 13.9% | 517 | 13.9% | -0.50 | 8.25 | 8.05 | 8.45 | — |
| — | 7.65 | 8.00 | 7.83 | +0.50 | 13.8% | 517.5 | 13.8% | -0.51 | 8.45 | 8.25 | 8.65 | — |
| — | 7.35 | 7.75 | 7.55 | +0.49 | 13.8% | 518 | 13.8% | -0.52 | 8.70 | 8.50 | 8.90 | — |
| — | 6.85 | 7.25 | 7.05 | +0.47 | 13.7% | 519 | 13.7% | -0.54 | 9.20 | 9.00 | 9.40 | — |
| — | 6.35 | 6.75 | 6.55 | +0.45 | 13.6% | 520 | 13.6% | -0.57 | 9.75 | 9.55 | 9.95 | — |
| — | 5.90 | 6.25 | 6.08 | +0.43 | 13.6% | 521 | 13.6% | -0.59 | 10.30 | 10.10 | 10.50 | — |
| — | 5.45 | 5.80 | 5.62 | +0.41 | 13.5% | 522 | 13.5% | -0.61 | 10.88 | 10.65 | 11.10 | — |
| — | 5.25 | 5.60 | 5.42 | +0.40 | 13.5% | 522.5 | 13.5% | -0.62 | 11.15 | 10.95 | 11.35 | — |
| — | 5.05 | 5.40 | 5.22 | +0.39 | 13.4% | 523 | 13.4% | -0.63 | 11.50 | 11.25 | 11.75 | — |
| — | 4.65 | 5.00 | 4.83 | +0.37 | 13.4% | 524 | 13.4% | -0.65 | 12.07 | 11.85 | 12.30 | — |
| — | 4.25 | 4.60 | 4.42 | +0.35 | 13.3% | 525 | 13.3% | -0.67 | 12.72 | 12.50 | 12.95 | — |
| — | 3.90 | 4.25 | 4.08 | +0.33 | 13.3% | 526 | 13.3% | -0.69 | 13.43 | 13.15 | 13.70 | — |
| — | 3.60 | 3.95 | 3.77 | +0.31 | 13.2% | 527 | 13.2% | -0.71 | 14.10 | 13.85 | 14.35 | — |
| — | 2.73 | 3.05 | 2.89 | +0.26 | 13.1% | 530 | 13.1% | -0.77 | 16.35 | 16.05 | 16.65 | — |
| — | 1.65 | 1.93 | 1.79 | +0.18 | 12.9% | 535 | 12.9% | -0.86 | 20.40 | 18.00 | 22.80 | — |
| — | 0.94 | 1.20 | 1.07 | +0.12 | 12.8% | 540 | 12.8% | -0.94 | 24.90 | 22.50 | 27.30 | — |
| — | 0.50 | 0.73 | 0.61 | +0.08 | 12.8% | 545 | 12.8% | -0.99 | 29.93 | 27.50 | 32.35 | — |
| — | 0.25 | 0.45 | 0.35 | +0.05 | 12.9% | 550 | 12.9% | -1.00 | 34.92 | 32.50 | 37.35 | — |
| — | 0.12 | 0.27 | 0.20 | +0.03 | 13.0% | 555 | 13.0% | -1.00 | 39.85 | 37.50 | 42.20 | — |
| — | 0.05 | 0.18 | 0.12 | +0.02 | 13.2% | 560 | 13.2% | -1.00 | 44.85 | 42.50 | 47.20 | — |
| — | — | 0.09 | — | +0.01 | 13.6% | 570 | 13.6% | -1.00 | 54.92 | 52.50 | 57.35 | — |
| — | — | 0.08 | — | +0.00 | 13.9% | 575 | 13.9% | -1.00 | 59.92 | 57.50 | 62.35 | — |
| — | — | 0.09 | — | +0.00 | 14.2% | 580 | 14.2% | -1.00 | 64.92 | 62.50 | 67.35 | — |
| — | — | 0.08 | — | +0.00 | 14.9% | 590 | 14.9% | -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.