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 | |
| — | 108.60 | 117.00 | 112.80 | +0.92 | 37.5% | 410 | 37.5% | -0.08 | — | — | 8.80 | — |
| — | 99.00 | 107.80 | 103.40 | +0.90 | 36.5% | 420 | 36.5% | -0.10 | — | — | 9.20 | — |
| — | 90.50 | 98.80 | 94.65 | +0.88 | 35.6% | 430 | 35.6% | -0.12 | 5.03 | 0.45 | 9.60 | — |
| — | 82.00 | 90.50 | 86.25 | +0.86 | 34.7% | 440 | 34.7% | -0.14 | 5.05 | 2.60 | 7.50 | — |
| — | 75.70 | 82.10 | 78.90 | +0.83 | 33.9% | 450 | 33.9% | -0.17 | 6.80 | 3.40 | 10.20 | — |
| — | 66.70 | 74.00 | 70.35 | — | — | 460 | — | — | 9.30 | 6.10 | 12.50 | — |
| — | 59.10 | 66.60 | 62.85 | — | — | 470 | 32.6% | -0.24 | 11.35 | 7.20 | 15.50 | — |
| — | 53.90 | 59.00 | 56.45 | +0.72 | 32.0% | 480 | 32.0% | -0.28 | 14.15 | 9.90 | 18.40 | — |
| — | 45.50 | 52.90 | 49.20 | +0.68 | 31.5% | 490 | 31.5% | -0.32 | 17.15 | 13.00 | 21.30 | — |
| — | 38.40 | 46.00 | 42.20 | +0.63 | 31.1% | 500 | 31.1% | -0.37 | 22.55 | 20.20 | 24.90 | — |
| — | 28.10 | 35.00 | 31.55 | +0.53 | 30.4% | 520 | 30.4% | -0.48 | 31.60 | 29.50 | 33.70 | — |
| — | 19.10 | 26.80 | 22.95 | +0.43 | 30.0% | 540 | 30.0% | -0.59 | 41.35 | 38.00 | 44.70 | — |
| — | 14.20 | 20.00 | 17.10 | +0.33 | 29.9% | 560 | 29.9% | -0.69 | 53.90 | 50.90 | 56.90 | — |
| — | 6.70 | 14.30 | 10.50 | +0.25 | 29.9% | 580 | 29.9% | -0.78 | 69.55 | 66.20 | 72.90 | — |
| — | 7.00 | 10.00 | 8.50 | +0.19 | 30.2% | 600 | 30.2% | -0.85 | 86.60 | 83.10 | 90.10 | — |
| — | 1.70 | 8.30 | 5.00 | +0.14 | 30.6% | 620 | 30.6% | -0.91 | 104.60 | 101.50 | 107.70 | — |
| — | — | 8.40 | — | +0.10 | 31.2% | 640 | 31.2% | -0.95 | 124.10 | 120.80 | 127.40 | — |
| — | — | 8.30 | — | +0.07 | 32.0% | 660 | 32.0% | -0.98 | 144.80 | 140.20 | 149.40 | — |
| — | — | 8.10 | — | +0.06 | 32.9% | 680 | 32.9% | -1.00 | 164.65 | 160.00 | 169.30 | — |
| — | — | 7.90 | — | +0.04 | 33.9% | 700 | 33.9% | -1.00 | 184.70 | 180.10 | 189.30 | — |
| — | — | 7.70 | — | +0.03 | 35.0% | 720 | 35.0% | -1.00 | 204.65 | 200.00 | 209.30 | — |
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.