Spot 516.67
· 140 contratti su 2 scadenze
· fonte ibkr
· catturata 02/07 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.60 | 61.15 | 59.88 | +0.84 | 76.3% | 470 | 76.3% | -0.16 | 12.03 | 11.65 | 12.40 | — |
| — | 56.00 | 57.45 | 56.73 | +0.82 | 75.8% | 475 | 75.8% | -0.18 | 13.22 | 12.75 | 13.70 | — |
| — | 52.55 | 54.00 | 53.27 | +0.80 | 75.4% | 480 | 75.4% | -0.20 | 14.75 | 14.30 | 15.20 | — |
| — | 49.15 | 50.60 | 49.88 | +0.79 | 75.0% | 485 | 75.0% | -0.21 | 16.27 | 15.60 | 16.95 | — |
| — | 45.85 | 47.30 | 46.58 | +0.77 | 74.7% | 490 | 74.7% | -0.23 | 18.07 | 17.60 | 18.55 | — |
| — | 42.55 | 44.40 | 43.48 | +0.75 | 74.3% | 495 | 74.3% | -0.25 | 19.80 | 19.10 | 20.50 | — |
| — | 39.75 | 41.00 | 40.38 | +0.73 | 74.0% | 500 | 74.0% | -0.27 | 21.98 | 21.50 | 22.45 | — |
| — | 36.65 | 38.25 | 37.45 | +0.71 | 73.7% | 505 | 73.7% | -0.29 | 24.10 | 23.60 | 24.60 | — |
| — | 35.25 | 36.85 | 36.05 | +0.70 | 73.6% | 507.5 | 73.6% | -0.31 | 25.10 | 24.45 | 25.75 | — |
| — | 34.10 | 35.50 | 34.80 | +0.68 | 73.5% | 510 | 73.5% | -0.32 | 26.25 | 25.65 | 26.85 | — |
| — | 32.75 | 34.20 | 33.48 | +0.67 | 73.3% | 512.5 | 73.3% | -0.33 | 27.32 | 26.55 | 28.10 | — |
| — | 31.50 | 32.85 | 32.17 | +0.66 | 73.2% | 515 | 73.2% | -0.34 | 28.50 | 27.80 | 29.20 | — |
| — | 30.35 | 31.60 | 30.98 | +0.65 | 73.1% | 517.5 | 73.1% | -0.35 | 29.80 | 29.00 | 30.60 | — |
| — | 29.35 | 30.30 | 29.82 | +0.64 | 73.0% | 520 | 73.0% | -0.36 | 31.23 | 30.70 | 31.75 | — |
| — | 27.85 | 29.30 | 28.57 | +0.63 | 72.9% | 522.5 | 72.9% | -0.38 | 32.42 | 31.65 | 33.20 | — |
| — | 26.80 | 28.05 | 27.43 | +0.61 | 72.8% | 525 | 72.8% | -0.39 | 33.80 | 33.10 | 34.50 | — |
| — | 25.55 | 27.00 | 26.27 | +0.60 | 72.7% | 527.5 | 72.7% | -0.40 | 35.20 | 34.40 | 36.00 | — |
| — | 24.75 | 25.95 | 25.35 | +0.59 | 72.7% | 530 | 72.7% | -0.41 | 36.58 | 35.75 | 37.40 | — |
| — | 23.40 | 24.70 | 24.05 | +0.58 | 72.6% | 532.5 | 72.6% | -0.42 | 38.08 | 37.25 | 38.90 | — |
| — | 22.40 | 23.90 | 23.15 | +0.56 | 72.5% | 535 | 72.5% | -0.44 | 39.52 | 38.70 | 40.35 | — |
| — | 21.45 | 22.80 | 22.12 | +0.55 | 72.4% | 537.5 | 72.4% | -0.45 | 41.35 | 40.25 | 42.45 | — |
| — | 20.65 | 21.75 | 21.20 | +0.54 | 72.4% | 540 | 72.4% | -0.46 | 42.95 | 41.80 | 44.10 | — |
| — | 18.75 | 20.20 | 19.48 | +0.52 | 72.3% | 545 | 72.3% | -0.49 | 46.15 | 44.95 | 47.35 | — |
| — | 17.25 | 18.40 | 17.82 | +0.49 | 72.2% | 550 | 72.2% | -0.51 | 49.62 | 48.45 | 50.80 | — |
| — | 15.70 | 16.95 | 16.32 | +0.47 | 72.2% | 555 | 72.2% | -0.54 | 53.10 | 51.90 | 54.30 | — |
| — | 14.40 | 15.20 | 14.80 | +0.44 | 72.1% | 560 | 72.1% | -0.56 | 56.70 | 55.40 | 58.00 | — |
| — | 12.70 | 13.85 | 13.28 | +0.42 | 72.1% | 565 | 72.1% | -0.58 | 60.00 | 58.30 | 61.70 | — |
| — | 11.70 | 12.80 | 12.25 | +0.39 | 72.1% | 570 | 72.1% | -0.61 | 63.83 | 62.00 | 65.65 | — |
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.