Spot 515.07
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.40 | 104.60 | 101.50 | +1.00 | 49.6% | 415 | 49.6% | +0.00 | — | — | 7.00 | — |
| — | 93.00 | 99.60 | 96.30 | +1.00 | 48.4% | 420 | 48.4% | -0.00 | — | — | 7.00 | — |
| — | 87.10 | 94.60 | 90.85 | +1.00 | 47.3% | 425 | 47.3% | -0.00 | — | — | 8.60 | — |
| — | 82.80 | 89.60 | 86.20 | +1.00 | 46.1% | 430 | 46.1% | -0.00 | — | — | 6.80 | — |
| — | 78.00 | 84.60 | 81.30 | +1.00 | 45.0% | 435 | 45.0% | -0.00 | — | — | 6.80 | — |
| — | 72.60 | 79.60 | 76.10 | +1.00 | 43.9% | 440 | 43.9% | -0.00 | — | — | 6.80 | — |
| — | 68.00 | 74.60 | 71.30 | +1.00 | 42.9% | 445 | 42.9% | -0.00 | — | — | 6.80 | — |
| — | 64.00 | 69.60 | 66.80 | +1.00 | 41.8% | 450 | 41.8% | -0.00 | — | — | 2.10 | — |
| — | 57.40 | 64.70 | 61.05 | +1.00 | 40.9% | 455 | 40.9% | -0.00 | — | — | 0.80 | — |
| — | 52.40 | 59.70 | 56.05 | +1.00 | 39.9% | 460 | 39.9% | -0.00 | — | — | 2.30 | — |
| — | 47.80 | 54.70 | 51.25 | +1.00 | 39.0% | 465 | 39.0% | -0.00 | — | — | 7.00 | — |
| — | 43.00 | 49.70 | 46.35 | +1.00 | 38.1% | 470 | 38.1% | -0.00 | — | — | 7.00 | — |
| — | 38.70 | 44.80 | 41.75 | +0.99 | 37.1% | 475 | 37.1% | -0.01 | — | — | 7.50 | — |
| — | 34.60 | 39.80 | 37.20 | +0.99 | 36.2% | 480 | 36.2% | -0.01 | — | — | 8.60 | — |
| — | 28.50 | 34.90 | 31.70 | +0.97 | 35.1% | 485 | 35.1% | -0.03 | — | — | 9.00 | — |
| — | 26.50 | 32.50 | 29.50 | +0.96 | 34.5% | 487.5 | 34.5% | -0.04 | — | — | 9.30 | — |
| — | 23.60 | 30.00 | 26.80 | +0.95 | 33.9% | 490 | 33.9% | -0.05 | — | — | 7.20 | — |
| — | 21.20 | 27.60 | 24.40 | +0.94 | 33.2% | 492.5 | 33.2% | -0.06 | — | — | 9.20 | — |
| — | 20.30 | 25.30 | 22.80 | +0.92 | 32.6% | 495 | 32.6% | -0.08 | — | — | 2.85 | — |
| — | 16.90 | 22.90 | 19.90 | +0.89 | 32.0% | 497.5 | 32.0% | -0.11 | — | — | 7.40 | — |
| — | 15.60 | 20.60 | 18.10 | +0.86 | 31.4% | 500 | 31.4% | -0.14 | — | — | 2.65 | — |
| — | 9.90 | 16.60 | 13.25 | +0.77 | 30.4% | 505 | 30.4% | -0.23 | — | — | 4.40 | — |
| — | 6.80 | 11.70 | 9.25 | +0.65 | 29.8% | 510 | 29.8% | -0.35 | 2.15 | 1.00 | 3.30 | — |
| — | 5.10 | 10.90 | 8.00 | +0.58 | 29.7% | 512.5 | 29.7% | -0.42 | 4.15 | 0.50 | 7.80 | — |
| — | 4.10 | 9.10 | 6.60 | +0.51 | 29.7% | 515 | 29.7% | -0.49 | 5.05 | 0.50 | 9.60 | — |
| — | 1.30 | 7.90 | 4.60 | +0.44 | 29.8% | 517.5 | 29.8% | -0.56 | 5.38 | 1.15 | 9.60 | — |
| — | 1.50 | 8.40 | 4.95 | +0.37 | 30.0% | 520 | 30.0% | -0.63 | 6.55 | 4.10 | 9.00 | — |
| — | 0.15 | 8.60 | 4.38 | +0.31 | 30.2% | 522.5 | 30.2% | -0.69 | 7.65 | 5.10 | 10.20 | — |
| — | — | 6.90 | — | +0.25 | 30.4% | 525 | 30.4% | -0.75 | 10.95 | 8.20 | 13.70 | — |
| — | — | 5.90 | — | +0.20 | 30.6% | 527.5 | 30.6% | -0.80 | 13.45 | 10.50 | 16.40 | — |
| — | — | 3.20 | — | +0.16 | 30.9% | 530 | 30.9% | -0.84 | 14.65 | 11.20 | 18.10 | — |
| — | — | 3.70 | — | +0.12 | 31.0% | 532.5 | 31.0% | -0.88 | 17.15 | 13.60 | 20.70 | — |
| — | — | 3.10 | — | +0.09 | 31.2% | 535 | 31.2% | -0.91 | 19.45 | 15.90 | 23.00 | — |
| — | 0.25 | 2.15 | 1.20 | +0.07 | 31.4% | 537.5 | 31.4% | -0.93 | 21.55 | 18.50 | 24.60 | — |
| — | — | 8.30 | — | +0.05 | 31.5% | 540 | 31.5% | -0.95 | 24.15 | 20.90 | 27.40 | — |
| — | 0.05 | 0.80 | 0.42 | +0.03 | 31.7% | 545 | 31.7% | -0.98 | 28.70 | 25.90 | 31.50 | — |
| — | — | 1.00 | — | +0.01 | 31.9% | 550 | 31.9% | -1.00 | 33.55 | 30.70 | 36.40 | — |
| — | — | 3.70 | — | — | — | 555 | 32.0% | -1.00 | 38.80 | 35.70 | 41.90 | — |
| — | — | 5.40 | — | — | — | 560 | 32.2% | -1.00 | 44.20 | 40.70 | 47.70 | — |
| — | — | 6.80 | — | — | — | 565 | — | — | 49.45 | 45.70 | 53.20 | — |
| — | — | 5.60 | — | — | — | 570 | 32.6% | -1.00 | 53.90 | 50.70 | 57.10 | — |
| — | — | 5.60 | — | — | — | 575 | 32.9% | -1.00 | 59.10 | 55.70 | 62.50 | — |
| — | — | 5.50 | — | +0.00 | 33.2% | 580 | 33.2% | -1.00 | 63.85 | 60.70 | 67.00 | — |
| — | — | 5.50 | — | +0.00 | 33.6% | 585 | — | — | 69.15 | 65.70 | 72.60 | — |
| — | — | 5.50 | — | +0.00 | 34.0% | 590 | 34.0% | -1.00 | 74.25 | 70.70 | 77.80 | — |
| — | — | 5.50 | — | +0.00 | 34.4% | 595 | 34.4% | -1.00 | 79.05 | 75.70 | 82.40 | — |
| — | — | 8.60 | — | +0.00 | 34.9% | 600 | 34.9% | -1.00 | 84.30 | 80.70 | 87.90 | — |
| — | — | 8.60 | — | +0.00 | 35.4% | 605 | 35.4% | -1.00 | 89.10 | 85.70 | 92.50 | — |
| — | — | 8.60 | — | +0.00 | 35.9% | 610 | 35.9% | -1.00 | 94.15 | 90.70 | 97.60 | — |
| — | — | 8.60 | — | +0.00 | 36.4% | 615 | — | — | 99.15 | 95.70 | 102.60 | — |
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.