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 | |
| — | 98.10 | 105.10 | 101.60 | — | — | 415 | — | — | — | — | 5.20 | — |
| — | 93.40 | 100.10 | 96.75 | — | — | 420 | — | — | — | — | 5.20 | — |
| — | 87.70 | 95.10 | 91.40 | — | — | 425 | — | — | — | — | 5.20 | — |
| — | 83.40 | 90.10 | 86.75 | — | — | 430 | — | — | — | — | 8.70 | — |
| — | 79.50 | 85.10 | 82.30 | — | — | 435 | — | — | — | — | 6.90 | — |
| — | 73.70 | 80.20 | 76.95 | — | — | 440 | — | — | — | — | 2.60 | — |
| — | 69.30 | 75.20 | 72.25 | — | — | 445 | — | — | — | — | 6.90 | — |
| — | 64.50 | 70.20 | 67.35 | — | — | 450 | — | — | — | — | 7.10 | — |
| — | 58.80 | 65.30 | 62.05 | — | — | 455 | — | — | — | — | 1.05 | — |
| — | 53.80 | 60.30 | 57.05 | — | — | 460 | — | — | — | — | 2.20 | — |
| — | 49.00 | 55.40 | 52.20 | — | — | 465 | — | — | — | — | 1.50 | — |
| — | 44.60 | 50.50 | 47.55 | — | — | 470 | — | — | — | — | 9.70 | — |
| — | 39.70 | 45.70 | 42.70 | — | — | 475 | — | — | — | — | 2.70 | — |
| — | 34.00 | 40.90 | 37.45 | — | — | 480 | 33.7% | -0.09 | — | — | 2.10 | — |
| — | 30.30 | 36.10 | 33.20 | +0.88 | 32.9% | 485 | 32.9% | -0.12 | — | — | 3.50 | — |
| — | 27.00 | 33.80 | 30.40 | +0.86 | 32.6% | 487.5 | 32.6% | -0.14 | — | — | 5.70 | — |
| — | 26.60 | 31.50 | 29.05 | +0.84 | 32.2% | 490 | — | — | — | — | 6.10 | — |
| — | 22.60 | 29.30 | 25.95 | — | — | 492.5 | 31.9% | -0.19 | 1.82 | 0.15 | 3.50 | — |
| — | 21.30 | 27.40 | 24.35 | +0.79 | 31.6% | 495 | 31.6% | -0.21 | 2.00 | 0.30 | 3.70 | — |
| — | 17.80 | 25.20 | 21.50 | +0.76 | 31.3% | 497.5 | 31.3% | -0.24 | 3.88 | 0.05 | 7.70 | — |
| — | 17.80 | 23.10 | 20.45 | +0.73 | 31.1% | 500 | 31.1% | -0.27 | 3.45 | 0.20 | 6.70 | — |
| — | 13.90 | 18.20 | 16.05 | +0.67 | 30.6% | 505 | 30.6% | -0.33 | 4.22 | 0.75 | 7.70 | — |
| — | 10.00 | 16.30 | 13.15 | +0.60 | 30.2% | 510 | 30.2% | -0.40 | 5.80 | 2.00 | 9.60 | — |
| — | 7.20 | 13.60 | 10.40 | +0.52 | 29.8% | 515 | 29.8% | -0.48 | 8.15 | 5.30 | 11.00 | — |
| — | 4.20 | 10.10 | 7.15 | +0.44 | 29.5% | 520 | 29.5% | -0.56 | 10.45 | 7.20 | 13.70 | — |
| — | 4.10 | 10.00 | 7.05 | +0.36 | 29.3% | 525 | 29.3% | -0.64 | 13.80 | 11.30 | 16.30 | — |
| — | 2.10 | 9.80 | 5.95 | +0.33 | 29.2% | 527.5 | 29.2% | -0.68 | 15.10 | 12.60 | 17.60 | — |
| — | 1.60 | 9.00 | 5.30 | +0.29 | 29.2% | 530 | 29.2% | -0.71 | 17.45 | 14.50 | 20.40 | — |
| — | 1.30 | 6.00 | 3.65 | +0.23 | 29.1% | 535 | 29.1% | -0.78 | 21.30 | 19.00 | 23.60 | — |
| — | 0.40 | 7.60 | 4.00 | +0.20 | 29.0% | 537.5 | 29.0% | -0.81 | 23.30 | 19.60 | 27.00 | — |
| — | 0.90 | 4.50 | 2.70 | +0.17 | 29.0% | 540 | 29.0% | -0.83 | 24.95 | 21.80 | 28.10 | — |
| — | — | 8.00 | — | +0.13 | 29.0% | 545 | 29.0% | -0.88 | 28.90 | 26.00 | 31.80 | — |
| — | — | 5.00 | — | +0.09 | 29.1% | 550 | 29.1% | -0.92 | 34.30 | 31.10 | 37.50 | — |
| — | — | 7.20 | — | +0.07 | 29.2% | 555 | 29.2% | -0.94 | 39.00 | 35.90 | 42.10 | — |
| — | — | 7.10 | — | +0.05 | 29.4% | 560 | 29.4% | -0.97 | 44.25 | 40.80 | 47.70 | — |
| — | — | 7.10 | — | +0.03 | 29.6% | 565 | 29.6% | -0.98 | 49.95 | 45.80 | 54.10 | — |
| — | — | 7.20 | — | +0.02 | 29.8% | 570 | 29.8% | -0.99 | 53.80 | 50.80 | 56.80 | — |
| — | — | 4.60 | — | +0.01 | 30.1% | 575 | 30.1% | -1.00 | 58.50 | 55.80 | 61.20 | — |
| — | — | 2.05 | — | +0.01 | 30.4% | 580 | 30.4% | -1.00 | 63.35 | 60.70 | 66.00 | — |
| — | — | 7.20 | — | +0.01 | 30.8% | 585 | 30.8% | -1.00 | 68.40 | 65.70 | 71.10 | — |
| — | — | 9.00 | — | +0.00 | 31.2% | 590 | 31.2% | -1.00 | 74.40 | 70.70 | 78.10 | — |
| — | — | 9.00 | — | +0.00 | 31.6% | 595 | 31.6% | -1.00 | 78.85 | 75.70 | 82.00 | — |
| — | — | 8.90 | — | +0.00 | 32.0% | 600 | 32.0% | -1.00 | 84.05 | 80.70 | 87.40 | — |
| — | — | 8.90 | — | +0.00 | 32.4% | 605 | 32.4% | -1.00 | 89.25 | 85.70 | 92.80 | — |
| — | — | 5.30 | — | +0.00 | 32.9% | 610 | 32.9% | -1.00 | 94.05 | 90.70 | 97.40 | — |
| — | — | 5.30 | — | +0.00 | 33.3% | 615 | 33.3% | -1.00 | 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.