Spot 513.58
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.85 | 51.90 | 48.88 | +0.98 | 75.6% | 465 | 75.6% | -0.03 | 1.01 | 0.78 | 1.24 | — |
| — | 42.65 | 46.50 | 44.58 | +0.97 | 74.0% | 470 | 74.0% | -0.04 | 1.49 | 1.23 | 1.74 | — |
| — | 37.95 | 43.00 | 40.48 | +0.96 | 72.5% | 475 | 72.5% | -0.05 | 1.78 | 1.52 | 2.04 | — |
| — | 33.00 | 37.85 | 35.42 | +0.95 | 71.2% | 480 | 71.2% | -0.06 | 2.45 | 2.14 | 2.76 | — |
| — | 29.95 | 35.15 | 32.55 | +0.94 | 70.6% | 482.5 | 70.6% | -0.07 | 2.70 | 2.40 | 3.00 | — |
| — | 29.25 | 33.80 | 31.52 | — | — | 485 | 70.1% | -0.08 | 2.98 | 2.55 | 3.40 | — |
| — | 27.55 | 30.80 | 29.18 | +0.92 | 69.6% | 487.5 | 69.6% | -0.09 | 3.48 | 2.71 | 4.25 | — |
| — | 25.75 | 28.80 | 27.27 | +0.91 | 69.1% | 490 | 69.1% | -0.10 | 4.17 | 3.60 | 4.75 | — |
| — | 23.90 | 26.95 | 25.43 | +0.90 | 68.7% | 492.5 | 68.7% | -0.11 | 4.53 | 4.00 | 5.05 | — |
| — | 22.10 | 25.10 | 23.60 | +0.88 | 68.3% | 495 | 68.3% | -0.12 | 4.97 | 4.40 | 5.55 | — |
| — | 20.35 | 23.40 | 21.88 | +0.87 | 68.0% | 497.5 | 68.0% | -0.14 | 5.85 | 5.00 | 6.70 | — |
| — | 18.75 | 21.55 | 20.15 | +0.85 | 67.7% | 500 | 67.7% | -0.15 | 6.85 | 6.20 | 7.50 | — |
| — | 15.80 | 18.10 | 16.95 | +0.82 | 67.2% | 505 | 67.2% | -0.19 | 8.28 | 7.55 | 9.00 | — |
| — | 13.10 | 15.20 | 14.15 | +0.78 | 66.9% | 510 | 66.9% | -0.23 | 10.53 | 9.55 | 11.50 | — |
| — | 11.70 | 13.65 | 12.68 | — | — | 512.5 | 64.6% | -0.25 | 11.72 | 10.70 | 12.75 | — |
| — | 10.60 | 12.25 | 11.43 | +0.73 | 66.7% | 515 | — | — | 13.05 | 12.05 | 14.05 | — |
| — | 9.45 | 11.30 | 10.38 | — | — | 517.5 | — | — | 14.35 | 13.25 | 15.45 | — |
| — | 8.45 | 10.00 | 9.22 | — | — | 520 | 66.7% | -0.32 | 15.78 | 14.60 | 16.95 | — |
| — | 7.45 | 9.25 | 8.35 | +0.65 | 66.8% | 522.5 | 66.8% | -0.35 | 17.27 | 16.05 | 18.50 | — |
| — | 6.90 | 8.10 | 7.50 | +0.63 | 67.6% | 525 | 66.8% | -0.37 | 18.88 | 17.50 | 20.25 | — |
| — | 5.75 | 7.30 | 6.53 | — | — | 527.5 | — | — | 20.65 | 19.15 | 22.15 | — |
| — | 5.05 | 6.75 | 5.90 | +0.57 | 67.1% | 530 | 67.1% | -0.43 | 22.55 | 21.00 | 24.10 | — |
| — | 4.40 | 6.05 | 5.22 | +0.55 | 67.2% | 532.5 | 67.2% | -0.46 | 24.43 | 22.85 | 26.00 | — |
| — | 3.80 | 5.05 | 4.42 | +0.52 | 67.4% | 535 | 67.4% | -0.48 | 26.40 | 24.90 | 27.90 | — |
| — | 3.25 | 4.40 | 3.83 | +0.49 | 67.5% | 537.5 | 67.5% | -0.51 | 28.43 | 26.85 | 30.00 | — |
| — | 2.93 | 4.05 | 3.49 | +0.46 | 67.8% | 540 | 67.8% | -0.54 | 30.05 | 28.00 | 32.10 | — |
| — | 2.39 | 3.95 | 3.17 | +0.43 | 68.0% | 542.5 | 68.0% | -0.57 | 33.42 | 31.00 | 35.85 | — |
| — | 2.44 | 3.15 | 2.79 | +0.41 | 68.2% | 545 | 68.2% | -0.59 | 35.40 | 32.80 | 38.00 | — |
| — | 1.78 | 3.15 | 2.46 | +0.38 | 68.5% | 547.5 | 68.5% | -0.62 | 37.15 | 34.15 | 40.15 | — |
| — | 1.52 | 2.40 | 1.96 | +0.35 | 68.7% | 550 | 68.7% | -0.65 | 39.80 | 37.25 | 42.35 | — |
| — | 1.16 | 2.49 | 1.82 | +0.33 | 69.0% | 552.5 | 69.0% | -0.67 | 41.65 | 38.65 | 44.65 | — |
| — | 0.95 | 1.97 | 1.46 | +0.31 | 69.3% | 555 | 69.3% | -0.70 | 43.30 | 41.00 | 45.60 | — |
| — | 1.12 | 1.79 | 1.46 | +0.28 | 69.7% | 557.5 | 69.7% | -0.72 | 46.17 | 43.20 | 49.15 | — |
| — | 0.73 | 1.86 | 1.29 | +0.26 | 70.0% | 560 | 70.0% | -0.74 | 48.60 | 45.65 | 51.55 | — |
| — | 0.65 | 1.34 | 0.99 | +0.24 | 70.3% | 562.5 | 70.3% | -0.76 | 50.98 | 48.00 | 53.95 | — |
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.