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 | |
| — | 105.75 | 110.30 | 108.03 | +0.94 | 24.1% | 415 | 24.1% | -0.06 | 2.35 | 0.20 | 4.50 | — |
| — | 87.15 | 91.95 | 89.55 | +0.91 | 21.6% | 435 | 21.6% | -0.09 | 2.92 | 0.89 | 4.95 | — |
| — | 73.45 | 78.00 | 75.72 | +0.89 | 20.0% | 450 | 20.0% | -0.11 | 3.05 | 1.70 | 4.40 | — |
| — | 60.15 | 64.50 | 62.33 | +0.85 | 18.5% | 465 | 18.5% | -0.16 | 5.47 | 3.05 | 7.90 | — |
| — | 51.55 | 56.00 | 53.77 | +0.81 | 17.7% | 475 | 17.7% | -0.19 | 6.85 | 4.50 | 9.20 | — |
| — | 43.30 | 47.85 | 45.58 | +0.77 | 17.0% | 485 | 17.0% | -0.24 | 8.57 | 6.30 | 10.85 | — |
| — | 35.50 | 39.90 | 37.70 | +0.71 | 16.3% | 495 | 16.3% | -0.30 | 10.85 | 8.65 | 13.05 | — |
| — | 32.40 | 35.65 | 34.02 | +0.68 | 16.1% | 500 | 16.1% | -0.33 | 12.10 | 10.55 | 13.65 | — |
| — | 28.50 | 33.00 | 30.75 | +0.65 | 15.8% | 505 | 15.8% | -0.37 | 13.62 | 11.50 | 15.75 | — |
| — | 25.75 | 29.00 | 27.38 | +0.62 | 15.6% | 510 | 15.6% | -0.41 | 15.62 | 13.80 | 17.45 | — |
| — | 22.00 | 26.80 | 24.40 | +0.58 | 15.4% | 515 | 15.4% | -0.45 | 17.68 | 16.00 | 19.35 | — |
| — | 19.90 | 23.10 | 21.50 | +0.54 | 15.2% | 520 | 15.2% | -0.49 | 19.48 | 17.60 | 21.35 | — |
| — | 16.50 | 21.00 | 18.75 | +0.50 | 15.0% | 525 | 15.0% | -0.53 | 21.90 | 19.70 | 24.10 | — |
| — | 14.05 | 18.50 | 16.27 | +0.46 | 14.8% | 530 | 14.8% | -0.57 | 24.45 | 22.15 | 26.75 | — |
| — | 11.80 | 16.35 | 14.07 | +0.42 | 14.7% | 535 | 14.7% | -0.62 | 27.38 | 25.10 | 29.65 | — |
| — | 7.90 | 12.50 | 10.20 | +0.35 | 14.5% | 545 | 14.5% | -0.71 | 33.92 | 31.60 | 36.25 | — |
| — | 5.75 | 9.00 | 7.38 | +0.28 | 14.3% | 555 | 14.3% | -0.79 | 41.38 | 39.00 | 43.75 | — |
| — | 3.50 | 6.45 | 4.97 | +0.22 | 14.2% | 565 | 14.2% | -0.88 | 50.10 | 47.70 | 52.50 | — |
| — | 2.04 | 3.95 | 3.00 | +0.14 | 14.2% | 580 | 14.2% | -0.99 | 64.92 | 62.50 | 67.35 | — |
| — | — | 4.75 | — | +0.09 | 14.3% | 595 | 14.3% | -1.00 | 79.90 | 77.50 | 82.30 | — |
| — | — | 4.90 | — | +0.05 | 14.8% | 615 | 14.8% | -1.00 | 99.90 | 97.50 | 102.30 | — |
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.