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 | |
| — | 102.15 | 107.00 | 104.58 | +0.96 | 26.1% | 415 | 26.1% | -0.04 | 1.23 | 1.09 | 1.37 | — |
| — | 82.80 | 87.40 | 85.10 | +0.94 | 23.3% | 435 | 23.3% | -0.06 | 1.71 | 1.54 | 1.87 | — |
| — | 68.55 | 72.90 | 70.72 | +0.92 | 21.4% | 450 | 21.4% | -0.08 | 2.26 | 2.09 | 2.43 | — |
| — | 54.65 | 59.25 | 56.95 | +0.88 | 19.6% | 465 | 19.6% | -0.12 | 3.13 | 2.96 | 3.30 | — |
| — | 45.65 | 50.50 | 48.08 | +0.84 | 18.5% | 475 | 18.5% | -0.16 | 4.05 | 3.85 | 4.25 | — |
| — | 37.00 | 41.50 | 39.25 | +0.80 | 17.4% | 485 | 17.4% | -0.21 | 5.38 | 5.15 | 5.60 | — |
| — | 29.15 | 33.50 | 31.32 | +0.74 | 16.4% | 495 | 16.4% | -0.27 | 7.22 | 7.00 | 7.45 | — |
| — | 25.60 | 28.60 | 27.10 | +0.70 | 15.9% | 500 | 15.9% | -0.31 | 8.40 | 8.15 | 8.65 | — |
| — | 21.75 | 25.60 | 23.68 | +0.66 | 15.5% | 505 | 15.5% | -0.35 | 9.80 | 9.55 | 10.05 | — |
| — | 18.70 | 21.40 | 20.05 | +0.61 | 15.1% | 510 | 15.1% | -0.40 | 11.35 | 11.15 | 11.55 | — |
| — | 17.10 | 17.60 | 17.35 | +0.56 | 14.7% | 515 | 14.7% | -0.45 | 13.28 | 13.00 | 13.55 | — |
| — | 14.25 | 14.75 | 14.50 | +0.51 | 14.3% | 520 | 14.3% | -0.51 | 15.47 | 15.20 | 15.75 | — |
| — | 11.70 | 12.20 | 11.95 | +0.46 | 14.0% | 525 | 14.0% | -0.57 | 18.07 | 16.75 | 19.40 | — |
| — | 9.45 | 9.95 | 9.70 | +0.40 | 13.7% | 530 | 13.7% | -0.63 | 20.90 | 19.60 | 22.20 | — |
| — | 7.55 | 8.00 | 7.78 | +0.35 | 13.4% | 535 | 13.4% | -0.69 | 24.62 | 22.75 | 26.50 | — |
| — | 4.55 | 5.00 | 4.78 | +0.25 | 13.0% | 545 | — | — | 31.52 | 29.15 | 33.90 | — |
| — | 2.63 | 3.05 | 2.84 | +0.16 | 12.8% | 555 | 12.8% | -0.92 | 40.05 | 37.60 | 42.50 | — |
| — | 1.47 | 1.82 | 1.65 | — | — | 565 | 12.7% | -1.00 | 49.62 | 47.50 | 51.75 | — |
| — | 0.60 | 0.89 | 0.74 | +0.05 | 12.8% | 580 | 12.8% | -1.00 | 64.88 | 62.50 | 67.25 | — |
| — | 0.25 | 0.46 | 0.35 | +0.02 | 13.0% | 595 | — | — | 79.88 | 77.50 | 82.25 | — |
| — | 0.07 | 0.23 | 0.15 | +0.01 | 13.6% | 615 | 13.6% | -1.00 | 99.92 | 97.50 | 102.35 | — |
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.