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 | |
| — | 49.80 | 55.95 | 52.88 | +0.91 | 64.4% | 465 | 64.4% | -0.09 | 4.70 | 3.75 | 5.65 | — |
| — | 45.65 | 50.55 | 48.10 | +0.90 | 63.9% | 470 | 63.9% | -0.10 | 5.33 | 4.15 | 6.50 | — |
| — | 43.15 | 46.65 | 44.90 | +0.88 | 63.3% | 475 | 63.3% | -0.12 | 6.35 | 5.15 | 7.55 | — |
| — | 39.40 | 43.00 | 41.20 | +0.86 | 62.8% | 480 | 62.8% | -0.14 | 7.50 | 6.25 | 8.75 | — |
| — | 37.60 | 41.10 | 39.35 | +0.85 | 62.6% | 482.5 | 62.6% | -0.15 | 8.15 | 6.85 | 9.45 | — |
| — | 35.85 | 39.35 | 37.60 | +0.84 | 62.4% | 485 | 62.4% | -0.16 | 8.85 | 7.55 | 10.15 | — |
| — | 34.10 | 37.65 | 35.88 | +0.83 | 62.2% | 487.5 | 62.2% | -0.17 | 9.57 | 8.25 | 10.90 | — |
| — | 32.45 | 35.95 | 34.20 | +0.81 | 62.0% | 490 | 62.0% | -0.19 | 10.38 | 9.00 | 11.75 | — |
| — | 30.85 | 34.30 | 32.58 | +0.80 | 61.8% | 492.5 | 61.8% | -0.20 | 11.20 | 9.85 | 12.55 | — |
| — | 29.35 | 32.75 | 31.05 | +0.79 | 61.6% | 495 | 61.6% | -0.21 | 12.10 | 10.75 | 13.45 | — |
| — | 27.85 | 31.15 | 29.50 | +0.77 | 61.4% | 497.5 | 61.4% | -0.23 | 13.05 | 11.70 | 14.40 | — |
| — | 26.40 | 29.60 | 28.00 | +0.76 | 61.3% | 500 | 61.3% | -0.24 | 14.35 | 13.25 | 15.45 | — |
| — | 23.65 | 26.60 | 25.12 | +0.73 | 61.0% | 505 | 61.0% | -0.27 | 16.27 | 15.40 | 17.15 | — |
| — | 21.10 | 23.45 | 22.27 | +0.70 | 60.7% | 510 | 60.7% | -0.30 | 18.27 | 16.95 | 19.60 | — |
| — | 19.85 | 22.60 | 21.23 | +0.68 | 60.6% | 512.5 | 60.6% | -0.32 | 19.77 | 18.25 | 21.30 | — |
| — | 18.65 | 21.40 | 20.02 | +0.67 | 60.5% | 515 | 60.5% | -0.33 | 21.05 | 19.60 | 22.50 | — |
| — | 17.50 | 19.75 | 18.62 | +0.65 | 60.4% | 517.5 | 60.4% | -0.35 | 22.18 | 20.90 | 23.45 | — |
| — | 16.40 | 18.55 | 17.48 | +0.63 | 60.3% | 520 | 60.3% | -0.37 | 23.75 | 22.20 | 25.30 | — |
| — | 15.30 | 18.00 | 16.65 | +0.61 | 60.2% | 522.5 | 60.2% | -0.39 | 25.25 | 23.70 | 26.80 | — |
| — | 14.30 | 16.45 | 15.38 | +0.60 | 60.2% | 525 | 60.2% | -0.40 | 26.57 | 24.95 | 28.20 | — |
| — | 13.35 | 16.00 | 14.68 | +0.58 | 60.1% | 527.5 | 60.1% | -0.42 | 28.30 | 26.60 | 30.00 | — |
| — | 12.40 | 14.50 | 13.45 | +0.56 | 60.1% | 530 | 60.1% | -0.44 | 29.90 | 28.15 | 31.65 | — |
| — | 11.55 | 14.15 | 12.85 | +0.54 | 60.0% | 532.5 | 60.0% | -0.46 | 31.50 | 29.70 | 33.30 | — |
| — | 10.70 | 13.30 | 12.00 | +0.52 | 60.0% | 535 | 60.0% | -0.48 | 33.02 | 31.10 | 34.95 | — |
| — | 9.95 | 12.50 | 11.22 | +0.51 | 60.0% | 537.5 | 60.0% | -0.49 | 34.90 | 33.10 | 36.70 | — |
| — | 9.20 | 11.55 | 10.38 | +0.49 | 60.0% | 540 | 60.0% | -0.51 | 36.73 | 34.90 | 38.55 | — |
| — | 8.50 | 11.05 | 9.78 | +0.47 | 60.0% | 542.5 | 60.0% | -0.53 | 38.88 | 37.25 | 40.50 | — |
| — | 7.85 | 9.75 | 8.80 | +0.45 | 60.0% | 545 | 60.0% | -0.55 | 40.73 | 39.00 | 42.45 | — |
| — | 7.25 | 9.70 | 8.47 | +0.43 | 60.0% | 547.5 | 60.0% | -0.57 | 42.48 | 40.55 | 44.40 | — |
| — | 6.70 | 8.80 | 7.75 | +0.42 | 60.0% | 550 | 60.0% | -0.58 | 44.48 | 42.80 | 46.15 | — |
| — | 6.15 | 8.55 | 7.35 | +0.40 | 60.1% | 552.5 | 60.1% | -0.60 | 46.58 | 44.75 | 48.40 | — |
| — | 5.65 | 8.05 | 6.85 | +0.38 | 60.1% | 555 | 60.1% | -0.62 | 48.52 | 46.70 | 50.35 | — |
| — | 5.20 | 7.55 | 6.38 | +0.37 | 60.2% | 557.5 | 60.2% | -0.63 | 50.55 | 48.70 | 52.40 | — |
| — | 4.75 | 6.75 | 5.75 | +0.35 | 60.2% | 560 | 60.2% | -0.65 | 52.42 | 50.35 | 54.50 | — |
| — | 4.35 | 6.45 | 5.40 | +0.34 | 60.3% | 562.5 | 60.3% | -0.67 | 54.70 | 52.00 | 57.40 | — |
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.