Spot 514.74
· 136 contratti su 2 scadenze
· fonte ibkr
· catturata 07/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.75 | 57.70 | 56.23 | +0.87 | 83.4% | 470 | 83.4% | -0.12 | 9.72 | 9.40 | 10.05 | — |
| — | 51.05 | 53.80 | 52.42 | +0.86 | 82.9% | 475 | 82.9% | -0.14 | 11.20 | 10.85 | 11.55 | — |
| — | 47.55 | 50.15 | 48.85 | +0.85 | 82.4% | 480 | 82.4% | -0.15 | 12.45 | 12.20 | 12.70 | — |
| — | 44.10 | 47.25 | 45.67 | +0.83 | 82.0% | 485 | 82.0% | -0.17 | 14.00 | 13.15 | 14.85 | — |
| — | 40.95 | 43.90 | 42.42 | +0.82 | 81.6% | 490 | 81.6% | -0.18 | 15.95 | 15.35 | 16.55 | — |
| — | 37.85 | 40.60 | 39.23 | +0.80 | 81.2% | 495 | 81.2% | -0.20 | 17.80 | 17.20 | 18.40 | — |
| — | 35.80 | 37.40 | 36.60 | +0.78 | 80.9% | 500 | 80.9% | -0.22 | 19.68 | 19.10 | 20.25 | — |
| — | 32.20 | 34.75 | 33.48 | +0.76 | 80.6% | 505 | 80.6% | -0.24 | 21.90 | 21.20 | 22.60 | — |
| — | 31.20 | 32.80 | 32.00 | +0.75 | 80.4% | 507.5 | 80.4% | -0.25 | 22.77 | 21.80 | 23.75 | — |
| — | 30.30 | 31.00 | 30.65 | +0.74 | 80.3% | 510 | 80.3% | -0.26 | 23.98 | 23.05 | 24.90 | — |
| — | 28.45 | 29.85 | 29.15 | +0.72 | 80.2% | 512.5 | 80.2% | -0.27 | 25.05 | 24.00 | 26.10 | — |
| — | 27.30 | 28.65 | 27.98 | +0.71 | 80.1% | 515 | 80.1% | -0.28 | 26.48 | 25.55 | 27.40 | — |
| — | 25.85 | 27.60 | 26.73 | +0.70 | 80.0% | 517.5 | 80.0% | -0.30 | 27.88 | 27.05 | 28.70 | — |
| — | 24.65 | 26.45 | 25.55 | +0.69 | 79.8% | 520 | 79.8% | -0.31 | 29.12 | 28.20 | 30.05 | — |
| — | 23.50 | 25.55 | 24.52 | +0.68 | 79.7% | 522.5 | 79.7% | -0.32 | 30.52 | 29.60 | 31.45 | — |
| — | 22.40 | 24.05 | 23.23 | +0.67 | 79.7% | 525 | 79.7% | -0.33 | 31.93 | 30.95 | 32.90 | — |
| — | 21.35 | 23.20 | 22.27 | +0.66 | 79.6% | 527.5 | 79.6% | -0.34 | 33.00 | 31.65 | 34.35 | — |
| — | 20.45 | 21.50 | 20.98 | +0.64 | 79.5% | 530 | 79.5% | -0.35 | 34.58 | 33.30 | 35.85 | — |
| — | 19.35 | 21.15 | 20.25 | +0.63 | 79.4% | 532.5 | 79.4% | -0.37 | 35.95 | 34.55 | 37.35 | — |
| — | 18.40 | 20.30 | 19.35 | +0.62 | 79.3% | 535 | 79.3% | -0.38 | 37.48 | 36.05 | 38.90 | — |
| — | 17.50 | 19.25 | 18.38 | +0.61 | 79.3% | 537.5 | 79.3% | -0.39 | 39.17 | 37.85 | 40.50 | — |
| — | 16.60 | 18.25 | 17.43 | +0.60 | 79.2% | 540 | 79.2% | -0.40 | 40.92 | 39.75 | 42.10 | — |
| — | 14.90 | 16.10 | 15.50 | +0.57 | 79.1% | 545 | 79.1% | -0.43 | 43.98 | 42.30 | 45.65 | — |
| — | 14.00 | 14.65 | 14.32 | +0.55 | 79.1% | 550 | 79.1% | -0.46 | 47.40 | 45.60 | 49.20 | — |
| — | 12.00 | 13.45 | 12.72 | +0.52 | 79.0% | 555 | 79.0% | -0.48 | 51.58 | 50.15 | 53.00 | — |
| — | 10.75 | 11.80 | 11.28 | +0.49 | 79.0% | 560 | 79.0% | -0.51 | 54.80 | 52.95 | 56.65 | — |
| — | 9.55 | 10.55 | 10.05 | +0.47 | 79.0% | 565 | 79.0% | -0.54 | 58.95 | 57.35 | 60.55 | — |
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.