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 | |
| — | 63.25 | 69.50 | 66.38 | +0.71 | 104.7% | 467.5 | 104.7% | -0.29 | 15.97 | 13.80 | 18.15 | — |
| — | 61.50 | 66.85 | 64.17 | +0.70 | 104.5% | 470 | 104.5% | -0.30 | 16.50 | 14.10 | 18.90 | — |
| — | 59.80 | 65.15 | 62.48 | +0.69 | 104.3% | 472.5 | 104.3% | -0.31 | 17.27 | 14.85 | 19.70 | — |
| — | 58.10 | 63.50 | 60.80 | +0.68 | 104.1% | 475 | 104.1% | -0.32 | 18.30 | 16.10 | 20.50 | — |
| — | 56.45 | 63.35 | 59.90 | +0.67 | 103.9% | 477.5 | 103.9% | -0.33 | 18.90 | 16.50 | 21.30 | — |
| — | 54.80 | 60.00 | 57.40 | +0.66 | 103.7% | 480 | 103.7% | -0.34 | 19.75 | 17.30 | 22.20 | — |
| — | 53.25 | 58.60 | 55.92 | +0.65 | 103.5% | 482.5 | 103.5% | -0.35 | 20.62 | 18.15 | 23.10 | — |
| — | 51.70 | 57.00 | 54.35 | +0.64 | 103.4% | 485 | 103.4% | -0.36 | 21.55 | 19.05 | 24.05 | — |
| — | 50.20 | 55.45 | 52.83 | +0.63 | 103.2% | 487.5 | 103.2% | -0.37 | 22.48 | 19.95 | 25.00 | — |
| — | 48.70 | 53.95 | 51.33 | +0.62 | 103.0% | 490 | 103.0% | -0.38 | 24.50 | 23.00 | 26.00 | — |
| — | 47.25 | 52.50 | 49.88 | +0.61 | 102.8% | 492.5 | 102.8% | -0.39 | 25.05 | 23.10 | 27.00 | — |
| — | 45.80 | 51.05 | 48.42 | +0.60 | 102.7% | 495 | 102.7% | -0.41 | 26.27 | 24.45 | 28.10 | — |
| — | 44.40 | 49.60 | 47.00 | +0.59 | 102.5% | 497.5 | 102.5% | -0.41 | 26.60 | 24.05 | 29.15 | — |
| — | 43.00 | 47.50 | 45.25 | +0.57 | 102.3% | 500 | 102.3% | -0.43 | 27.82 | 25.35 | 30.30 | — |
| — | 41.65 | 46.95 | 44.30 | +0.56 | 102.2% | 502.5 | 102.2% | -0.44 | 29.57 | 27.70 | 31.45 | — |
| — | 40.35 | 45.60 | 42.98 | +0.55 | 102.0% | 505 | 102.0% | -0.45 | 30.07 | 27.55 | 32.60 | — |
| — | 39.00 | 44.25 | 41.62 | +0.54 | 101.8% | 507.5 | 101.8% | -0.46 | 31.90 | 30.05 | 33.75 | — |
| — | 37.75 | 42.55 | 40.15 | +0.53 | 101.7% | 510 | 101.7% | -0.47 | 33.10 | 31.25 | 34.95 | — |
| — | 36.50 | 41.40 | 38.95 | +0.52 | 101.5% | 512.5 | 101.5% | -0.48 | 33.58 | 31.00 | 36.15 | — |
| — | 35.25 | 39.80 | 37.52 | +0.51 | 101.4% | 515 | 101.4% | -0.49 | 35.33 | 33.25 | 37.40 | — |
| — | 35.20 | 38.60 | 36.90 | +0.50 | 101.2% | 517.5 | 101.2% | -0.50 | 36.30 | 33.90 | 38.70 | — |
| — | 32.85 | 37.95 | 35.40 | +0.49 | 101.1% | 520 | 101.1% | -0.51 | 37.60 | 35.15 | 40.05 | — |
| — | 31.70 | 36.60 | 34.15 | +0.48 | 100.9% | 522.5 | 100.9% | -0.52 | 38.85 | 36.30 | 41.40 | — |
| — | 31.65 | 35.65 | 33.65 | +0.47 | 100.8% | 525 | 100.8% | -0.53 | 40.55 | 38.35 | 42.75 | — |
| — | 29.50 | 33.90 | 31.70 | +0.46 | 100.7% | 527.5 | 100.7% | -0.54 | 41.58 | 39.00 | 44.15 | — |
| — | 28.40 | 33.55 | 30.98 | +0.45 | 100.5% | 530 | 100.5% | -0.55 | 43.00 | 40.40 | 45.60 | — |
| — | 27.35 | 32.45 | 29.90 | +0.44 | 100.4% | 532.5 | 100.4% | -0.56 | 44.45 | 41.80 | 47.10 | — |
| — | 28.15 | 30.00 | 29.07 | +0.43 | 100.3% | 535 | 100.3% | -0.57 | 46.15 | 43.70 | 48.60 | — |
| — | 25.35 | 30.35 | 27.85 | +0.42 | 100.1% | 537.5 | 100.1% | -0.58 | 47.65 | 45.20 | 50.10 | — |
| — | 25.10 | 28.45 | 26.77 | +0.41 | 100.0% | 540 | 100.0% | -0.59 | 49.05 | 46.45 | 51.65 | — |
| — | 23.45 | 28.45 | 25.95 | +0.40 | 99.9% | 542.5 | 99.9% | -0.60 | 50.60 | 48.00 | 53.20 | — |
| — | 22.50 | 27.55 | 25.02 | +0.39 | 99.8% | 545 | 99.8% | -0.61 | 52.10 | 49.40 | 54.80 | — |
| — | 21.60 | 26.35 | 23.98 | +0.38 | 99.7% | 547.5 | 99.7% | -0.62 | 53.80 | 51.20 | 56.40 | — |
| — | 20.75 | 25.30 | 23.02 | +0.37 | 99.5% | 550 | 99.5% | -0.63 | 55.40 | 52.80 | 58.00 | — |
| — | 19.90 | 24.90 | 22.40 | +0.36 | 99.4% | 552.5 | 99.4% | -0.64 | 57.17 | 54.65 | 59.70 | — |
| — | 19.10 | 23.90 | 21.50 | +0.35 | 99.3% | 555 | 99.3% | -0.65 | 58.77 | 56.15 | 61.40 | — |
| — | 18.30 | 22.95 | 20.62 | +0.34 | 99.2% | 557.5 | 99.2% | -0.66 | 60.48 | 57.80 | 63.15 | — |
| — | 17.55 | 22.05 | 19.80 | +0.33 | 99.1% | 560 | 99.1% | -0.66 | 62.23 | 59.55 | 64.90 | — |
| — | 16.80 | 21.70 | 19.25 | +0.33 | 99.0% | 562.5 | 99.0% | -0.67 | 64.00 | 61.30 | 66.70 | — |
| — | 16.10 | 20.95 | 18.52 | +0.32 | 98.9% | 565 | 98.9% | -0.68 | 65.80 | 63.10 | 68.50 | — |
| — | 15.40 | 20.05 | 17.73 | +0.31 | 98.8% | 567.5 | — | — | 67.62 | 64.90 | 70.35 | — |
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.