Spot 516.82
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.40 | 63.00 | 59.20 | +0.86 | 118.5% | 465 | 118.5% | -0.14 | 6.72 | 5.35 | 8.10 | — |
| — | 53.30 | 60.45 | 56.88 | +0.85 | 117.8% | 467.5 | 117.8% | -0.15 | 7.25 | 5.75 | 8.75 | — |
| — | 51.70 | 57.85 | 54.77 | +0.85 | 117.2% | 470 | 117.2% | -0.15 | 7.95 | 6.50 | 9.40 | — |
| — | 49.75 | 56.35 | 53.05 | +0.84 | 116.6% | 472.5 | 116.6% | -0.16 | 8.35 | 6.75 | 9.95 | — |
| — | 47.85 | 52.95 | 50.40 | +0.83 | 116.0% | 475 | 116.0% | -0.17 | 8.78 | 7.25 | 10.30 | — |
| — | 46.00 | 51.95 | 48.98 | +0.82 | 115.4% | 477.5 | 115.4% | -0.18 | 9.68 | 8.15 | 11.20 | — |
| — | 44.15 | 49.20 | 46.67 | +0.81 | 114.8% | 480 | 114.8% | -0.19 | 10.05 | 8.35 | 11.75 | — |
| — | 42.35 | 47.40 | 44.88 | +0.80 | 114.2% | 482.5 | 114.2% | -0.20 | 10.57 | 8.95 | 12.20 | — |
| — | 40.60 | 45.65 | 43.12 | +0.79 | 113.7% | 485 | 113.7% | -0.21 | 11.28 | 9.65 | 12.90 | — |
| — | 38.85 | 43.90 | 41.38 | +0.78 | 113.1% | 487.5 | 113.1% | -0.22 | 12.10 | 10.30 | 13.90 | — |
| — | 38.00 | 42.20 | 40.10 | +0.77 | 112.6% | 490 | 112.6% | -0.23 | 12.50 | 11.05 | 13.95 | — |
| — | 35.50 | 40.55 | 38.02 | +0.76 | 112.1% | 492.5 | 112.1% | -0.24 | 13.65 | 11.75 | 15.55 | — |
| — | 33.90 | 38.90 | 36.40 | +0.75 | 111.6% | 495 | 111.6% | -0.25 | 14.45 | 12.85 | 16.05 | — |
| — | 32.35 | 37.30 | 34.83 | +0.74 | 111.1% | 497.5 | 111.1% | -0.26 | 15.10 | 13.35 | 16.85 | — |
| — | 30.80 | 35.75 | 33.27 | +0.73 | 110.6% | 500 | 110.6% | -0.27 | 16.00 | 15.00 | 17.00 | — |
| — | 29.30 | 34.25 | 31.77 | +0.71 | 110.1% | 502.5 | 110.1% | -0.29 | 17.23 | 15.00 | 19.45 | — |
| — | 27.85 | 32.70 | 30.27 | +0.70 | 109.7% | 505 | 109.7% | -0.30 | 18.57 | 16.65 | 20.50 | — |
| — | 26.45 | 31.10 | 28.77 | +0.69 | 109.2% | 507.5 | 109.2% | -0.31 | 19.57 | 17.60 | 21.55 | — |
| — | 25.05 | 29.85 | 27.45 | +0.67 | 108.8% | 510 | 108.8% | -0.33 | 20.20 | 18.55 | 21.85 | — |
| — | 24.65 | 28.10 | 26.38 | +0.66 | 108.4% | 512.5 | 108.4% | -0.34 | 21.55 | 19.40 | 23.70 | — |
| — | 22.40 | 27.10 | 24.75 | +0.65 | 108.0% | 515 | 108.0% | -0.35 | 22.62 | 20.35 | 24.90 | — |
| — | 21.80 | 24.50 | 23.15 | +0.63 | 107.6% | 517.5 | 107.6% | -0.37 | 23.88 | 21.60 | 26.15 | — |
| — | 21.05 | 23.85 | 22.45 | +0.62 | 107.2% | 520 | 107.2% | -0.38 | 25.65 | 24.40 | 26.90 | — |
| — | 18.70 | 23.20 | 20.95 | +0.61 | 106.9% | 522.5 | 106.9% | -0.39 | 26.07 | 24.65 | 27.50 | — |
| — | 17.95 | 21.85 | 19.90 | +0.59 | 106.5% | 525 | 106.5% | -0.41 | 27.88 | 25.55 | 30.20 | — |
| — | 16.55 | 20.85 | 18.70 | +0.58 | 106.2% | 527.5 | 106.2% | -0.42 | 29.30 | 26.95 | 31.65 | — |
| — | 16.35 | 19.60 | 17.98 | +0.56 | 105.8% | 530 | 105.8% | -0.44 | 30.15 | 28.45 | 31.85 | — |
| — | 14.55 | 18.70 | 16.62 | +0.55 | 105.5% | 532.5 | 105.5% | -0.45 | 32.40 | 30.20 | 34.60 | — |
| — | 13.75 | 17.70 | 15.72 | +0.53 | 105.2% | 535 | 105.2% | -0.47 | 33.85 | 31.55 | 36.15 | — |
| — | 13.25 | 16.50 | 14.88 | +0.52 | 104.9% | 537.5 | 104.9% | -0.48 | 35.42 | 33.10 | 37.75 | — |
| — | 11.75 | 15.75 | 13.75 | — | — | 540 | — | — | 36.42 | 34.75 | 38.10 | — |
| — | 11.55 | 14.55 | 13.05 | — | — | 542.5 | — | — | 38.73 | 36.35 | 41.10 | — |
| — | 10.40 | 14.00 | 12.20 | +0.47 | 104.2% | 545 | — | — | 40.00 | 38.20 | 41.80 | — |
| — | 9.35 | 13.20 | 11.28 | — | — | 547.5 | 103.9% | -0.54 | 42.25 | 39.80 | 44.70 | — |
| — | 8.65 | 12.45 | 10.55 | +0.44 | 103.7% | 550 | 103.7% | -0.56 | 43.42 | 41.55 | 45.30 | — |
| — | 8.00 | 11.70 | 9.85 | +0.43 | 103.5% | 552.5 | 103.5% | -0.57 | 45.80 | 43.40 | 48.20 | — |
| — | 7.40 | 11.05 | 9.22 | +0.41 | 103.3% | 555 | 103.3% | -0.59 | 47.25 | 45.40 | 49.10 | — |
| — | 6.80 | 10.40 | 8.60 | +0.40 | 103.1% | 557.5 | 103.1% | -0.60 | 49.85 | 47.15 | 52.55 | — |
| — | 6.25 | 9.20 | 7.72 | +0.39 | 102.9% | 560 | 102.9% | -0.61 | 51.62 | 49.20 | 54.05 | — |
| — | 5.70 | 9.20 | 7.45 | +0.37 | 102.8% | 562.5 | 102.8% | -0.63 | 53.70 | 51.00 | 56.40 | — |
| — | 6.20 | 8.50 | 7.35 | +0.36 | 102.6% | 565 | 102.6% | -0.64 | 55.12 | 53.05 | 57.20 | — |
| — | 4.75 | 8.15 | 6.45 | +0.34 | 102.5% | 567.5 | 102.5% | -0.66 | 57.17 | 53.90 | 60.45 | — |
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.