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 | |
| — | 83.10 | 88.55 | 85.83 | +0.74 | 93.8% | 465 | 93.8% | -0.26 | 32.50 | 29.45 | 35.55 | — |
| — | 78.80 | 84.90 | 81.85 | +0.73 | 93.6% | 470 | 93.6% | -0.27 | 34.35 | 31.25 | 37.45 | — |
| — | 75.55 | 82.70 | 79.12 | +0.72 | 93.3% | 475 | 93.3% | -0.28 | 37.20 | 35.00 | 39.40 | — |
| — | 72.90 | 78.85 | 75.88 | +0.70 | 93.1% | 480 | 93.1% | -0.30 | 38.38 | 35.25 | 41.50 | — |
| — | 70.00 | 75.90 | 72.95 | +0.69 | 92.8% | 485 | 92.8% | -0.31 | 40.50 | 37.40 | 43.60 | — |
| — | 67.20 | 73.10 | 70.15 | +0.68 | 92.6% | 490 | 92.6% | -0.32 | 42.75 | 39.70 | 45.80 | — |
| — | 64.85 | 70.35 | 67.60 | +0.67 | 92.4% | 495 | 92.4% | -0.34 | 44.83 | 41.95 | 47.70 | — |
| — | 61.35 | 67.95 | 64.65 | +0.65 | 92.2% | 500 | 92.2% | -0.35 | 47.38 | 44.10 | 50.65 | — |
| — | 59.00 | 65.25 | 62.12 | +0.64 | 92.0% | 505 | 92.0% | -0.36 | 49.62 | 46.50 | 52.75 | — |
| — | 56.45 | 62.45 | 59.45 | +0.63 | 91.8% | 510 | 91.8% | -0.37 | 52.23 | 49.10 | 55.35 | — |
| — | 54.00 | 60.40 | 57.20 | +0.62 | 91.6% | 515 | 91.6% | -0.39 | 54.73 | 52.10 | 57.35 | — |
| — | 51.75 | 58.00 | 54.88 | +0.60 | 91.4% | 520 | 91.4% | -0.40 | 57.42 | 54.30 | 60.55 | — |
| — | 49.35 | 55.70 | 52.52 | +0.59 | 91.3% | 525 | 91.3% | -0.41 | 60.02 | 56.95 | 63.10 | — |
| — | 47.15 | 53.50 | 50.33 | +0.58 | 91.1% | 530 | 91.1% | -0.43 | 62.83 | 59.80 | 65.85 | — |
| — | 45.00 | 51.30 | 48.15 | +0.56 | 91.0% | 535 | 91.0% | -0.44 | 65.67 | 62.65 | 68.70 | — |
| — | 42.90 | 48.75 | 45.83 | +0.55 | 90.8% | 540 | 90.8% | -0.45 | 68.60 | 65.45 | 71.75 | — |
| — | 40.90 | 47.15 | 44.02 | +0.54 | 90.7% | 545 | 90.7% | -0.47 | 71.50 | 68.35 | 74.65 | — |
| — | 39.00 | 45.20 | 42.10 | +0.52 | 90.6% | 550 | 90.6% | -0.48 | 74.50 | 71.40 | 77.60 | — |
| — | 37.10 | 43.35 | 40.23 | +0.51 | 90.5% | 555 | 90.5% | -0.49 | 77.80 | 74.85 | 80.75 | — |
| — | 34.75 | 41.60 | 38.17 | +0.50 | 90.4% | 560 | 90.4% | -0.51 | 80.80 | 77.60 | 84.00 | — |
| — | 33.15 | 39.85 | 36.50 | +0.48 | 90.3% | 565 | 90.3% | -0.52 | 83.88 | 81.10 | 86.65 | — |
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.