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 | |
| — | 62.85 | 69.70 | 66.28 | +0.82 | 99.6% | 465 | 99.6% | -0.19 | 13.88 | 12.00 | 15.75 | — |
| — | 59.25 | 65.90 | 62.58 | +0.80 | 98.9% | 470 | 98.9% | -0.20 | 14.18 | 13.00 | 15.35 | — |
| — | 55.75 | 62.15 | 58.95 | +0.78 | 98.2% | 475 | 98.2% | -0.22 | 15.60 | 14.35 | 16.85 | — |
| — | 52.35 | 58.60 | 55.48 | +0.77 | 97.6% | 480 | 97.6% | -0.23 | 17.60 | 15.85 | 19.35 | — |
| — | 49.10 | 55.05 | 52.08 | +0.75 | 96.9% | 485 | 96.9% | -0.25 | 19.48 | 17.60 | 21.35 | — |
| — | 46.00 | 52.35 | 49.17 | +0.73 | 96.3% | 490 | 96.3% | -0.27 | 21.75 | 19.20 | 24.30 | — |
| — | 43.00 | 48.75 | 45.88 | +0.71 | 95.7% | 495 | 95.7% | -0.29 | 23.52 | 21.85 | 25.20 | — |
| — | 40.85 | 45.20 | 43.02 | +0.69 | 95.1% | 500 | 95.1% | -0.31 | 25.60 | 22.95 | 28.25 | — |
| — | 37.30 | 42.30 | 39.80 | — | — | 505 | 94.5% | -0.33 | 26.98 | 26.00 | 27.95 | — |
| — | 35.75 | 39.55 | 37.65 | — | — | 510 | 94.0% | -0.35 | 29.95 | 27.10 | 32.80 | — |
| — | 34.35 | 38.25 | 36.30 | +0.64 | 93.7% | 512.5 | 93.7% | -0.36 | 31.10 | 28.20 | 34.00 | — |
| — | 32.90 | 37.00 | 34.95 | +0.63 | 93.5% | 515 | 93.5% | -0.37 | 32.33 | 29.40 | 35.25 | — |
| — | 31.85 | 35.75 | 33.80 | +0.62 | 93.2% | 517.5 | 93.2% | -0.38 | 33.58 | 30.65 | 36.50 | — |
| — | 29.80 | 34.55 | 32.17 | +0.61 | 93.0% | 520 | 93.0% | -0.39 | 34.92 | 31.95 | 37.90 | — |
| — | 28.40 | 33.35 | 30.88 | +0.60 | 92.8% | 522.5 | 92.8% | -0.40 | 36.33 | 33.55 | 39.10 | — |
| — | 28.50 | 31.40 | 29.95 | +0.59 | 92.5% | 525 | 92.5% | -0.42 | 37.40 | 34.65 | 40.15 | — |
| — | 27.20 | 30.50 | 28.85 | +0.57 | 92.3% | 527.5 | 92.3% | -0.43 | 38.98 | 36.10 | 41.85 | — |
| — | 25.70 | 30.00 | 27.85 | +0.56 | 92.1% | 530 | 92.1% | -0.44 | 40.33 | 37.45 | 43.20 | — |
| — | 24.00 | 28.90 | 26.45 | +0.55 | 91.9% | 532.5 | 91.9% | -0.45 | 41.62 | 38.90 | 44.35 | — |
| — | 22.95 | 27.90 | 25.43 | +0.54 | 91.7% | 535 | 91.7% | -0.46 | 43.12 | 40.45 | 45.80 | — |
| — | 22.00 | 26.90 | 24.45 | +0.53 | 91.5% | 537.5 | 91.5% | -0.47 | 44.62 | 41.95 | 47.30 | — |
| — | 21.05 | 25.95 | 23.50 | +0.52 | 91.3% | 540 | 91.3% | -0.48 | 46.15 | 43.45 | 48.85 | — |
| — | 20.10 | 25.10 | 22.60 | +0.51 | 91.1% | 542.5 | 91.1% | -0.49 | 47.75 | 45.25 | 50.25 | — |
| — | 19.20 | 24.10 | 21.65 | +0.50 | 90.9% | 545 | 90.9% | -0.50 | 49.55 | 46.70 | 52.40 | — |
| — | 18.35 | 23.25 | 20.80 | +0.49 | 90.8% | 547.5 | 90.8% | -0.52 | 51.15 | 48.50 | 53.80 | — |
| — | 17.55 | 22.40 | 19.98 | +0.47 | 90.6% | 550 | 90.6% | -0.53 | 52.80 | 50.15 | 55.45 | — |
| — | 16.70 | 21.55 | 19.12 | +0.46 | 90.4% | 552.5 | 90.4% | -0.54 | 54.55 | 51.70 | 57.40 | — |
| — | 15.95 | 20.75 | 18.35 | +0.45 | 90.3% | 555 | 90.3% | -0.55 | 56.25 | 53.40 | 59.10 | — |
| — | 15.20 | 20.00 | 17.60 | +0.44 | 90.2% | 557.5 | 90.2% | -0.56 | 57.83 | 55.10 | 60.55 | — |
| — | 14.50 | 19.25 | 16.88 | +0.43 | 90.0% | 560 | 90.0% | -0.57 | 59.60 | 56.90 | 62.30 | — |
| — | 13.80 | 18.55 | 16.18 | +0.42 | 89.9% | 562.5 | 89.9% | -0.58 | 61.20 | 58.65 | 63.75 | — |
| — | 13.15 | 17.85 | 15.50 | +0.41 | 89.8% | 565 | 89.8% | -0.59 | 63.23 | 60.50 | 65.95 | — |
| — | 12.50 | 17.15 | 14.82 | +0.40 | 89.7% | 567.5 | 89.7% | -0.60 | 65.47 | 62.35 | 68.60 | — |
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.