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 | |
| — | 99.60 | 107.00 | 103.30 | +0.97 | 42.2% | 415 | 42.2% | -0.03 | — | — | 9.60 | — |
| — | 94.60 | 102.00 | 98.30 | +0.96 | 41.3% | 420 | 41.3% | -0.04 | — | — | 9.70 | — |
| — | 91.30 | 97.00 | 94.15 | +0.96 | 40.3% | 425 | 40.3% | -0.04 | — | — | 5.10 | — |
| — | 85.30 | 92.00 | 88.65 | +0.95 | 39.4% | 430 | 39.4% | -0.05 | — | — | 5.40 | — |
| — | 80.40 | 87.30 | 83.85 | +0.94 | 38.5% | 435 | 38.5% | -0.06 | — | — | 3.50 | — |
| — | 75.10 | 82.40 | 78.75 | +0.94 | 37.6% | 440 | 37.6% | -0.06 | — | — | 5.40 | — |
| — | 71.10 | 77.60 | 74.35 | +0.93 | 36.7% | 445 | 36.7% | -0.07 | — | — | 5.00 | — |
| — | 66.00 | 72.70 | 69.35 | +0.92 | 35.9% | 450 | 35.9% | -0.08 | — | — | 6.20 | — |
| — | 59.10 | 68.00 | 63.55 | +0.90 | 35.1% | 455 | 35.1% | -0.10 | — | — | 10.00 | — |
| — | 54.60 | 63.20 | 58.90 | +0.89 | 34.4% | 460 | 34.4% | -0.11 | — | — | 10.00 | — |
| — | 51.70 | 58.60 | 55.15 | +0.87 | 33.7% | 465 | 33.7% | -0.13 | 3.67 | 0.35 | 7.00 | — |
| — | 46.80 | 54.00 | 50.40 | +0.85 | 33.0% | 470 | 33.0% | -0.15 | 3.35 | 0.70 | 6.00 | — |
| — | 43.00 | 50.00 | 46.50 | +0.83 | 32.4% | 475 | 32.4% | -0.17 | 3.40 | 0.90 | 5.90 | — |
| — | 38.40 | 45.70 | 42.05 | +0.80 | 31.8% | 480 | 31.8% | -0.20 | 5.17 | 1.75 | 8.60 | — |
| — | 34.00 | 41.60 | 37.80 | +0.77 | 31.3% | 485 | 31.3% | -0.23 | 5.12 | 1.65 | 8.60 | — |
| — | 30.40 | 37.80 | 34.10 | +0.74 | 30.8% | 490 | 30.8% | -0.26 | 5.78 | 1.55 | 10.00 | — |
| — | 26.80 | 34.00 | 30.40 | +0.70 | 30.3% | 495 | 30.3% | -0.30 | 7.45 | 3.90 | 11.00 | — |
| — | 23.40 | 31.00 | 27.20 | +0.66 | 30.0% | 500 | 30.0% | -0.34 | 8.20 | 5.10 | 11.30 | — |
| — | 20.00 | 27.00 | 23.50 | +0.62 | 29.6% | 505 | 29.6% | -0.38 | 10.70 | 7.60 | 13.80 | — |
| — | 17.80 | 24.00 | 20.90 | +0.58 | 29.3% | 510 | 29.3% | -0.42 | 12.90 | 9.20 | 16.60 | — |
| — | 15.00 | 22.00 | 18.50 | +0.53 | 29.1% | 515 | 29.1% | -0.47 | 14.65 | 11.30 | 18.00 | — |
| — | 12.50 | 19.00 | 15.75 | +0.49 | 28.9% | 520 | 28.9% | -0.52 | 17.50 | 14.00 | 21.00 | — |
| — | 9.50 | 17.00 | 13.25 | +0.44 | 28.8% | 525 | 28.8% | -0.56 | 19.70 | 16.80 | 22.60 | — |
| — | 7.90 | 15.00 | 11.45 | +0.40 | 28.7% | 530 | 28.7% | -0.61 | 23.00 | 20.00 | 26.00 | — |
| — | 5.80 | 13.00 | 9.40 | +0.36 | 28.6% | 535 | 28.6% | -0.65 | 27.25 | 24.50 | 30.00 | — |
| — | 4.80 | 11.10 | 7.95 | +0.31 | 28.6% | 540 | 28.6% | -0.70 | 30.40 | 26.60 | 34.20 | — |
| — | 3.50 | 10.00 | 6.75 | +0.28 | 28.7% | 545 | 28.7% | -0.73 | 33.75 | 30.30 | 37.20 | — |
| — | 3.10 | 9.20 | 6.15 | +0.24 | 28.7% | 550 | 28.7% | -0.77 | 38.05 | 34.90 | 41.20 | — |
| — | 1.30 | 9.20 | 5.25 | +0.21 | 28.9% | 555 | 28.9% | -0.80 | 42.00 | 38.00 | 46.00 | — |
| — | 0.50 | 8.80 | 4.65 | +0.18 | 29.0% | 560 | 29.0% | -0.83 | 46.20 | 42.20 | 50.20 | — |
| — | — | 10.00 | — | +0.16 | 29.2% | 565 | 29.2% | -0.86 | 51.30 | 46.60 | 56.00 | — |
| — | — | 9.90 | — | +0.14 | 29.5% | 570 | 29.5% | -0.88 | 55.55 | 51.10 | 60.00 | — |
| — | — | 10.00 | — | +0.12 | 29.7% | 575 | 29.7% | -0.90 | 60.55 | 56.10 | 65.00 | — |
| — | — | 10.00 | — | +0.10 | 30.0% | 580 | 30.0% | -0.92 | 65.35 | 60.80 | 69.90 | — |
| — | — | 10.00 | — | +0.09 | 30.3% | 585 | 30.3% | -0.94 | 69.65 | 65.90 | 73.40 | — |
| — | — | 10.00 | — | +0.08 | 30.7% | 590 | 30.7% | -0.95 | 74.85 | 70.80 | 78.90 | — |
| — | — | 9.90 | — | +0.06 | 31.1% | 595 | 31.1% | -0.96 | 80.05 | 75.70 | 84.40 | — |
| — | — | 9.80 | — | +0.06 | 31.5% | 600 | 31.5% | -0.97 | 84.65 | 80.70 | 88.60 | 0 |
| — | — | 9.70 | — | +0.05 | 31.9% | 605 | 31.9% | -0.98 | 89.55 | 85.70 | 93.40 | — |
| — | — | 9.60 | — | +0.04 | 32.3% | 610 | 32.3% | -0.99 | 95.00 | 90.50 | 99.50 | — |
| — | — | 9.50 | — | — | — | 615 | 32.8% | -0.99 | 99.85 | 95.00 | 104.70 | — |
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.