Spot 517.95
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.35 | 58.95 | 55.65 | +0.76 | 107.2% | 467.5 | 107.2% | -0.24 | 5.58 | 4.60 | 6.55 | — |
| — | 50.25 | 56.80 | 53.52 | +0.75 | 106.8% | 470 | 106.8% | -0.25 | 6.17 | 5.50 | 6.85 | — |
| — | 49.05 | 53.80 | 51.42 | +0.74 | 106.4% | 472.5 | 106.4% | -0.26 | 6.53 | 5.50 | 7.55 | — |
| — | 47.65 | 51.80 | 49.73 | +0.72 | 106.0% | 475 | 106.0% | -0.28 | 7.03 | 6.05 | 8.00 | — |
| — | 45.75 | 49.80 | 47.77 | +0.71 | 105.6% | 477.5 | 105.6% | -0.29 | 7.55 | 6.50 | 8.60 | — |
| — | 43.85 | 47.85 | 45.85 | +0.70 | 105.2% | 480 | 105.2% | -0.30 | 8.47 | 7.75 | 9.20 | — |
| — | 42.05 | 45.95 | 44.00 | +0.68 | 104.8% | 482.5 | 104.8% | -0.32 | 8.97 | 8.10 | 9.85 | — |
| — | 40.20 | 44.05 | 42.12 | +0.67 | 104.5% | 485 | 104.5% | -0.33 | 9.40 | 8.30 | 10.50 | — |
| — | 38.45 | 42.20 | 40.33 | +0.65 | 104.1% | 487.5 | 104.1% | -0.35 | 10.12 | 9.00 | 11.25 | — |
| — | 36.70 | 40.40 | 38.55 | +0.64 | 103.8% | 490 | 103.8% | -0.36 | 11.07 | 10.15 | 12.00 | — |
| — | 35.05 | 38.60 | 36.83 | +0.62 | 103.4% | 492.5 | 103.4% | -0.38 | 11.62 | 10.45 | 12.80 | — |
| — | 33.45 | 37.65 | 35.55 | +0.61 | 103.1% | 495 | 103.1% | -0.39 | 12.70 | 11.80 | 13.60 | — |
| — | 31.90 | 35.90 | 33.90 | +0.59 | 102.8% | 497.5 | 102.8% | -0.41 | 13.50 | 12.50 | 14.50 | — |
| — | 30.35 | 35.50 | 32.92 | +0.58 | 102.5% | 500 | 102.5% | -0.42 | 14.20 | 13.00 | 15.40 | — |
| — | 29.80 | 31.85 | 30.82 | +0.56 | 102.2% | 502.5 | 102.2% | -0.44 | 15.15 | 13.90 | 16.40 | — |
| — | 27.95 | 30.30 | 29.12 | +0.55 | 101.9% | 505 | 101.9% | -0.45 | 16.18 | 14.95 | 17.40 | — |
| — | 26.05 | 28.75 | 27.40 | +0.53 | 101.6% | 507.5 | 101.6% | -0.47 | 17.18 | 15.90 | 18.45 | — |
| — | 24.85 | 27.95 | 26.40 | +0.51 | 101.3% | 510 | 101.3% | -0.49 | 18.30 | 17.00 | 19.60 | — |
| — | 23.35 | 25.90 | 24.62 | +0.50 | 101.0% | 512.5 | 101.0% | -0.50 | 19.15 | 17.55 | 20.75 | — |
| — | 22.70 | 24.55 | 23.62 | +0.48 | 100.8% | 515 | 100.8% | -0.52 | 20.30 | 18.65 | 21.95 | — |
| — | 21.40 | 23.30 | 22.35 | +0.47 | 100.5% | 517.5 | 100.5% | -0.53 | 21.77 | 20.35 | 23.20 | — |
| — | 19.90 | 21.40 | 20.65 | +0.45 | 100.3% | 520 | 100.3% | -0.55 | 22.85 | 21.25 | 24.45 | — |
| — | 18.40 | 20.85 | 19.62 | +0.44 | 100.0% | 522.5 | 100.0% | -0.56 | 24.30 | 22.85 | 25.75 | — |
| — | 17.35 | 19.60 | 18.48 | +0.42 | 99.8% | 525 | 99.8% | -0.58 | 25.55 | 23.90 | 27.20 | — |
| — | 16.20 | 18.65 | 17.43 | +0.41 | 99.6% | 527.5 | 99.6% | -0.59 | 26.85 | 25.05 | 28.65 | — |
| — | 15.25 | 17.60 | 16.43 | +0.39 | 99.4% | 530 | 99.4% | -0.61 | 28.35 | 26.55 | 30.15 | — |
| — | 14.20 | 16.60 | 15.40 | +0.38 | 99.2% | 532.5 | 99.2% | -0.62 | 29.95 | 28.15 | 31.75 | — |
| — | 13.25 | 16.05 | 14.65 | +0.36 | 99.0% | 535 | 99.0% | -0.64 | 31.60 | 29.80 | 33.40 | — |
| — | 12.35 | 14.70 | 13.53 | +0.35 | 98.8% | 537.5 | 98.8% | -0.65 | 33.42 | 31.85 | 35.00 | — |
| — | 11.50 | 13.85 | 12.68 | +0.33 | 98.6% | 540 | 98.6% | -0.67 | 34.55 | 32.40 | 36.70 | — |
| — | 10.70 | 13.00 | 11.85 | +0.32 | 98.5% | 542.5 | 98.5% | -0.68 | 36.60 | 34.80 | 38.40 | — |
| — | 10.30 | 12.25 | 11.28 | +0.31 | 98.3% | 545 | 98.3% | -0.69 | 38.33 | 36.45 | 40.20 | — |
| — | 9.25 | 11.45 | 10.35 | +0.29 | 98.1% | 547.5 | 98.1% | -0.71 | 40.10 | 38.10 | 42.10 | — |
| — | 8.55 | 10.00 | 9.28 | +0.28 | 98.0% | 550 | 98.0% | -0.72 | 41.90 | 39.80 | 44.00 | — |
| — | 7.90 | 10.10 | 9.00 | +0.27 | 97.9% | 552.5 | 97.9% | -0.73 | 43.77 | 41.60 | 45.95 | — |
| — | 7.55 | 9.05 | 8.30 | +0.26 | 97.7% | 555 | 97.7% | -0.74 | 45.65 | 43.45 | 47.85 | — |
| — | 6.70 | 8.90 | 7.80 | +0.25 | 97.6% | 557.5 | 97.6% | -0.76 | 47.58 | 45.30 | 49.85 | — |
| — | 6.50 | 7.75 | 7.12 | +0.23 | 97.5% | 560 | 97.5% | -0.77 | 49.55 | 47.30 | 51.80 | — |
| — | 5.65 | 7.55 | 6.60 | +0.22 | 97.4% | 562.5 | 97.4% | -0.78 | 51.52 | 49.30 | 53.75 | — |
| — | 5.15 | 6.80 | 5.97 | +0.21 | 97.3% | 565 | 97.3% | -0.79 | 53.55 | 51.35 | 55.75 | — |
| — | 5.05 | 6.80 | 5.92 | +0.20 | 97.2% | 567.5 | 97.2% | -0.80 | 55.95 | 52.55 | 59.35 | — |
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.