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 | |
| — | 76.20 | 82.35 | 79.28 | — | — | 470 | 89.6% | -0.33 | 31.25 | 28.60 | 33.90 | — |
| — | 73.20 | 79.05 | 76.12 | +0.66 | 89.4% | 475 | 89.4% | -0.35 | 32.95 | 29.95 | 35.95 | — |
| — | 70.15 | 76.15 | 73.15 | +0.64 | 89.2% | 480 | 89.2% | -0.36 | 35.27 | 32.10 | 38.45 | — |
| — | 67.40 | 73.25 | 70.33 | +0.63 | 89.1% | 485 | 89.1% | -0.37 | 37.08 | 34.35 | 39.80 | — |
| — | 64.65 | 70.55 | 67.60 | +0.61 | 88.9% | 490 | 88.9% | -0.39 | 39.10 | 36.50 | 41.70 | — |
| — | 62.00 | 67.85 | 64.92 | +0.60 | 88.8% | 495 | 88.8% | -0.40 | 41.50 | 38.65 | 44.35 | — |
| — | 59.20 | 65.40 | 62.30 | +0.58 | 88.6% | 500 | 88.6% | -0.42 | 43.98 | 41.55 | 46.40 | — |
| — | 56.65 | 62.85 | 59.75 | +0.57 | 88.5% | 505 | 88.5% | -0.43 | 46.48 | 43.70 | 49.25 | — |
| — | 54.15 | 60.20 | 57.17 | +0.55 | 88.3% | 510 | 88.3% | -0.45 | 48.98 | 46.20 | 51.75 | — |
| — | 51.80 | 58.35 | 55.08 | +0.54 | 88.2% | 515 | 88.2% | -0.46 | 51.48 | 48.60 | 54.35 | — |
| — | 49.50 | 55.00 | 52.25 | +0.52 | 88.1% | 520 | 88.1% | -0.48 | 54.73 | 51.60 | 57.85 | — |
| — | 47.25 | 52.80 | 50.02 | +0.51 | 88.0% | 525 | 88.0% | -0.49 | 57.40 | 54.25 | 60.55 | — |
| — | 45.00 | 50.45 | 47.73 | +0.50 | 87.8% | 530 | 87.8% | -0.51 | 60.33 | 57.30 | 63.35 | — |
| — | 42.95 | 48.30 | 45.62 | +0.48 | 87.7% | 535 | 87.7% | -0.52 | 63.02 | 59.80 | 66.25 | — |
| — | 40.95 | 46.60 | 43.77 | +0.47 | 87.6% | 540 | 87.6% | -0.53 | 65.92 | 62.70 | 69.15 | — |
| — | 39.10 | 44.35 | 41.73 | +0.45 | 87.5% | 545 | 87.5% | -0.55 | 68.97 | 65.75 | 72.20 | — |
| — | 36.90 | 42.40 | 39.65 | +0.44 | 87.5% | 550 | 87.5% | -0.56 | 72.00 | 68.75 | 75.25 | — |
| — | 35.10 | 40.45 | 37.77 | +0.43 | 87.4% | 555 | 87.4% | -0.57 | 75.25 | 72.10 | 78.40 | — |
| — | 33.35 | 38.65 | 36.00 | +0.41 | 87.3% | 560 | 87.3% | -0.59 | 78.40 | 75.15 | 81.65 | — |
| — | 31.80 | 37.50 | 34.65 | +0.40 | 87.2% | 565 | 87.2% | -0.60 | 81.67 | 78.45 | 84.90 | — |
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.