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 | |
| — | 113.60 | 121.10 | 117.35 | +0.84 | 36.7% | 420 | 36.7% | -0.16 | 12.00 | 8.50 | 15.50 | — |
| — | 104.60 | 113.30 | 108.95 | +0.82 | 36.3% | 430 | 36.3% | -0.18 | 13.90 | 9.50 | 18.30 | — |
| — | 98.30 | 105.70 | 102.00 | +0.80 | 35.9% | 440 | 35.9% | -0.20 | 16.10 | 11.70 | 20.50 | — |
| — | 90.80 | 98.40 | 94.60 | +0.78 | 35.5% | 450 | 35.5% | -0.23 | 18.25 | 14.10 | 22.40 | — |
| — | 85.40 | 91.40 | 88.40 | +0.75 | 35.2% | 460 | 35.2% | -0.26 | 21.40 | 17.20 | 25.60 | — |
| — | 79.40 | 84.80 | 82.10 | +0.72 | 34.9% | 470 | 34.9% | -0.29 | 24.80 | 21.20 | 28.40 | — |
| — | 72.60 | 78.40 | 75.50 | +0.69 | 34.7% | 480 | 34.7% | -0.32 | 27.65 | 23.70 | 31.60 | — |
| — | 64.50 | 72.30 | 68.40 | +0.66 | 34.4% | 490 | 34.4% | -0.35 | 31.30 | 27.10 | 35.50 | — |
| — | 59.90 | 66.70 | 63.30 | +0.63 | 34.2% | 500 | 34.2% | -0.38 | 35.55 | 31.50 | 39.60 | — |
| — | 54.00 | 61.30 | 57.65 | +0.60 | 34.0% | 510 | 34.0% | -0.41 | 40.05 | 36.10 | 44.00 | — |
| — | 48.10 | 56.40 | 52.25 | +0.57 | 33.8% | 520 | 33.8% | -0.45 | 44.45 | 41.30 | 47.60 | — |
| — | 43.40 | 51.90 | 47.65 | +0.54 | 33.6% | 530 | 33.6% | -0.48 | 50.85 | 46.70 | 55.00 | — |
| — | 39.30 | 47.00 | 43.15 | +0.50 | 33.4% | 540 | 33.4% | -0.52 | 56.05 | 51.70 | 60.40 | — |
| — | 35.30 | 43.00 | 39.15 | +0.47 | 33.2% | 550 | 33.2% | -0.55 | 62.10 | 57.70 | 66.50 | — |
| — | 30.50 | 39.00 | 34.75 | +0.44 | 33.1% | 560 | 33.1% | -0.58 | 68.05 | 64.10 | 72.00 | — |
| — | 27.00 | 35.80 | 31.40 | +0.41 | 32.9% | 570 | 32.9% | -0.62 | 74.65 | 70.60 | 78.70 | — |
| — | 24.20 | 32.00 | 28.10 | +0.38 | 32.8% | 580 | 32.8% | -0.65 | 81.70 | 77.40 | 86.00 | — |
| — | 20.70 | 29.00 | 24.85 | +0.35 | 32.6% | 590 | 32.6% | -0.69 | 88.80 | 84.60 | 93.00 | — |
| — | 18.30 | 26.70 | 22.50 | +0.32 | 32.5% | 600 | 32.5% | -0.72 | 96.25 | 91.90 | 100.60 | — |
| — | 15.60 | 24.00 | 19.80 | +0.29 | 32.4% | 610 | 32.4% | -0.75 | 103.70 | 99.40 | 108.00 | — |
| — | 14.20 | 21.90 | 18.05 | +0.27 | 32.3% | 620 | 32.3% | -0.78 | 112.30 | 107.60 | 117.00 | — |
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.