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 | |
| — | 54.20 | 57.60 | 55.90 | +0.90 | 74.0% | 467.5 | 74.0% | -0.10 | 5.17 | 4.90 | 5.45 | — |
| — | 52.00 | 55.40 | 53.70 | +0.90 | 73.5% | 470 | 73.5% | -0.10 | 5.40 | 5.20 | 5.60 | — |
| — | 50.15 | 52.65 | 51.40 | +0.89 | 73.1% | 472.5 | 73.1% | -0.11 | 5.88 | 5.65 | 6.10 | — |
| — | 48.35 | 50.90 | 49.62 | +0.88 | 72.7% | 475 | 72.7% | -0.12 | 6.30 | 5.90 | 6.70 | — |
| — | 46.30 | 48.75 | 47.52 | +0.87 | 72.2% | 477.5 | 72.2% | -0.13 | 6.75 | 6.50 | 7.00 | — |
| — | 44.45 | 46.40 | 45.42 | +0.87 | 71.9% | 480 | 71.9% | -0.13 | 7.33 | 7.05 | 7.60 | — |
| — | 42.40 | 44.50 | 43.45 | +0.86 | 71.5% | 482.5 | 71.5% | -0.14 | 8.35 | 7.65 | 9.05 | — |
| — | 40.50 | 42.60 | 41.55 | +0.85 | 71.1% | 485 | 71.1% | -0.15 | 8.50 | 8.25 | 8.75 | — |
| — | 38.90 | 40.70 | 39.80 | +0.83 | 70.8% | 487.5 | 70.8% | -0.16 | 9.10 | 8.80 | 9.40 | — |
| — | 36.80 | 38.95 | 37.88 | +0.83 | 70.5% | 490 | 70.5% | -0.18 | 9.78 | 9.35 | 10.20 | — |
| — | 35.35 | 37.20 | 36.27 | +0.82 | 70.2% | 492.5 | 70.2% | -0.18 | 10.72 | 10.25 | 11.20 | — |
| — | 33.70 | 35.60 | 34.65 | +0.80 | 69.9% | 495 | 69.9% | -0.20 | 11.47 | 11.05 | 11.90 | — |
| — | 32.05 | 33.95 | 33.00 | +0.79 | 69.6% | 497.5 | 69.6% | -0.21 | 12.38 | 11.90 | 12.85 | — |
| — | 30.65 | 32.05 | 31.35 | +0.78 | 69.4% | 500 | 69.4% | -0.23 | 13.05 | 12.60 | 13.50 | — |
| — | 28.85 | 30.75 | 29.80 | +0.77 | 69.2% | 502.5 | 69.2% | -0.23 | 14.00 | 13.65 | 14.35 | — |
| — | 27.60 | 29.35 | 28.48 | +0.75 | 68.9% | 505 | 68.9% | -0.25 | 15.00 | 14.40 | 15.60 | — |
| — | 26.00 | 27.80 | 26.90 | +0.74 | 68.8% | 507.5 | 68.8% | -0.26 | 16.00 | 15.40 | 16.60 | — |
| — | 24.65 | 26.00 | 25.32 | +0.73 | 68.6% | 510 | 68.6% | -0.28 | 16.88 | 16.35 | 17.40 | — |
| — | 23.45 | 24.70 | 24.07 | +0.71 | 68.4% | 512.5 | 68.4% | -0.29 | 18.38 | 17.80 | 18.95 | — |
| — | 22.05 | 23.00 | 22.52 | +0.70 | 68.3% | 515 | 68.3% | -0.31 | 19.55 | 18.95 | 20.15 | — |
| — | 20.95 | 21.85 | 21.40 | +0.68 | 68.1% | 517.5 | 68.1% | -0.32 | 20.43 | 19.90 | 20.95 | — |
| — | 19.90 | 20.30 | 20.10 | +0.67 | 68.0% | 520 | 68.0% | -0.33 | 22.00 | 21.45 | 22.55 | — |
| — | 18.50 | 19.40 | 18.95 | +0.65 | 67.9% | 522.5 | 67.9% | -0.35 | 23.38 | 22.55 | 24.20 | — |
| — | 17.25 | 18.25 | 17.75 | +0.63 | 67.8% | 525 | 67.8% | -0.37 | 24.65 | 24.00 | 25.30 | — |
| — | 16.00 | 17.20 | 16.60 | +0.62 | 67.8% | 527.5 | 67.8% | -0.38 | 26.07 | 25.35 | 26.80 | — |
| — | 15.50 | 16.15 | 15.82 | +0.60 | 67.7% | 530 | 67.7% | -0.40 | 27.43 | 26.35 | 28.50 | — |
| — | 14.05 | 15.45 | 14.75 | +0.58 | 67.7% | 532.5 | 67.7% | -0.42 | 29.02 | 27.80 | 30.25 | — |
| — | 13.50 | 14.40 | 13.95 | +0.57 | 67.7% | 535 | 67.7% | -0.43 | 30.60 | 29.40 | 31.80 | — |
| — | 12.25 | 13.20 | 12.72 | +0.55 | 67.6% | 537.5 | 67.6% | -0.45 | 32.25 | 31.00 | 33.50 | — |
| — | 11.80 | 12.50 | 12.15 | +0.53 | 67.6% | 540 | 67.6% | -0.47 | 33.83 | 32.65 | 35.00 | — |
| — | 10.95 | 11.90 | 11.43 | +0.51 | 67.7% | 542.5 | 67.7% | -0.48 | 35.80 | 34.60 | 37.00 | — |
| — | 10.25 | 10.95 | 10.60 | +0.50 | 67.7% | 545 | 67.7% | -0.50 | 37.50 | 36.25 | 38.75 | — |
| — | 9.35 | 10.40 | 9.88 | +0.48 | 67.7% | 547.5 | 67.7% | -0.52 | 39.12 | 37.55 | 40.70 | — |
| — | 8.90 | 9.35 | 9.12 | +0.47 | 67.8% | 550 | 67.8% | -0.54 | 41.05 | 39.45 | 42.65 | — |
| — | 8.30 | 8.70 | 8.50 | +0.45 | 67.8% | 552.5 | 67.8% | -0.56 | 43.08 | 41.60 | 44.55 | — |
| — | 7.75 | 8.10 | 7.92 | +0.43 | 67.9% | 555 | 67.9% | -0.57 | 44.95 | 43.45 | 46.45 | — |
| — | 7.10 | 7.60 | 7.35 | +0.42 | 68.0% | 557.5 | 68.0% | -0.59 | 47.00 | 45.55 | 48.45 | — |
| — | 6.70 | 7.05 | 6.88 | +0.40 | 68.0% | 560 | 68.0% | -0.60 | 49.10 | 47.80 | 50.40 | — |
| — | 6.15 | 6.65 | 6.40 | +0.38 | 68.1% | 562.5 | 68.1% | -0.62 | 51.00 | 49.50 | 52.50 | — |
| — | 5.65 | 6.10 | 5.88 | +0.37 | 68.3% | 565 | 68.3% | -0.64 | 53.00 | 51.50 | 54.50 | — |
| — | 5.10 | 5.75 | 5.42 | +0.35 | 68.4% | 567.5 | 68.4% | -0.65 | 55.15 | 53.60 | 56.70 | — |
| — | 4.80 | 5.25 | 5.03 | +0.34 | 68.5% | 570 | 68.5% | -0.66 | 57.35 | 55.85 | 58.85 | — |
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.