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 | |
| — | 49.45 | 52.60 | 51.02 | +0.95 | 95.0% | 467.5 | 95.0% | -0.05 | 2.77 | 2.53 | 3.00 | — |
| — | 47.30 | 50.85 | 49.08 | +0.95 | 94.3% | 470 | 94.3% | -0.05 | 3.00 | 2.85 | 3.15 | — |
| — | 45.15 | 48.20 | 46.67 | +0.94 | 93.6% | 472.5 | 93.6% | -0.06 | 3.30 | 3.00 | 3.60 | — |
| — | 43.05 | 47.05 | 45.05 | +0.94 | 93.0% | 475 | 93.0% | -0.06 | 3.75 | 3.50 | 4.00 | — |
| — | 40.95 | 44.40 | 42.67 | +0.93 | 92.3% | 477.5 | 92.3% | -0.07 | 4.20 | 3.90 | 4.50 | — |
| — | 38.95 | 42.50 | 40.73 | +0.93 | 91.8% | 480 | 91.8% | -0.07 | 4.50 | 4.30 | 4.70 | — |
| — | 37.95 | 40.10 | 39.02 | +0.92 | 91.2% | 482.5 | 91.2% | -0.08 | 4.92 | 4.75 | 5.10 | — |
| — | 36.30 | 37.75 | 37.02 | +0.91 | 90.7% | 485 | 90.7% | -0.09 | 5.50 | 5.30 | 5.70 | — |
| — | 34.30 | 35.90 | 35.10 | +0.91 | 90.3% | 487.5 | 90.3% | -0.09 | 6.08 | 5.75 | 6.40 | — |
| — | 32.45 | 33.95 | 33.20 | +0.90 | 89.9% | 490 | 89.9% | -0.10 | 6.60 | 6.25 | 6.95 | — |
| — | 30.70 | 32.00 | 31.35 | +0.89 | 89.5% | 492.5 | 89.5% | -0.11 | 7.38 | 6.90 | 7.85 | — |
| — | 28.35 | 30.40 | 29.38 | +0.89 | 89.2% | 495 | 89.2% | -0.11 | 7.95 | 7.70 | 8.20 | — |
| — | 26.75 | 28.30 | 27.52 | +0.87 | 88.9% | 497.5 | 88.9% | -0.13 | 8.82 | 8.50 | 9.15 | — |
| — | 25.60 | 26.55 | 26.07 | +0.86 | 88.7% | 500 | 88.7% | -0.14 | 9.47 | 9.25 | 9.70 | — |
| — | 23.85 | 25.00 | 24.43 | +0.85 | 88.5% | 502.5 | 88.5% | -0.15 | 10.32 | 10.00 | 10.65 | — |
| — | 22.45 | 23.35 | 22.90 | +0.84 | 88.3% | 505 | 88.3% | -0.16 | 11.38 | 11.05 | 11.70 | — |
| — | 20.95 | 21.75 | 21.35 | +0.83 | 88.1% | 507.5 | 88.1% | -0.17 | 12.38 | 11.95 | 12.80 | — |
| — | 19.55 | 20.30 | 19.93 | +0.82 | 87.9% | 510 | 87.9% | -0.18 | 13.32 | 13.00 | 13.65 | — |
| — | 18.15 | 18.80 | 18.48 | +0.81 | 87.8% | 512.5 | 87.8% | -0.19 | 14.38 | 13.95 | 14.80 | — |
| — | 16.75 | 17.35 | 17.05 | +0.79 | 87.6% | 515 | 87.6% | -0.21 | 15.65 | 15.20 | 16.10 | — |
| — | 15.45 | 16.35 | 15.90 | +0.78 | 87.5% | 517.5 | 87.5% | -0.22 | 17.00 | 16.55 | 17.45 | — |
| — | 14.35 | 15.00 | 14.68 | +0.76 | 87.3% | 520 | 87.3% | -0.24 | 18.10 | 17.45 | 18.75 | — |
| — | 13.15 | 13.90 | 13.53 | +0.75 | 87.2% | 522.5 | 87.2% | -0.25 | 19.52 | 19.05 | 20.00 | — |
| — | 12.25 | 12.80 | 12.53 | +0.73 | 87.1% | 525 | 87.1% | -0.27 | 20.98 | 20.30 | 21.65 | — |
| — | 11.05 | 11.90 | 11.47 | +0.71 | 87.1% | 527.5 | 87.1% | -0.29 | 22.43 | 22.10 | 22.75 | — |
| — | 10.30 | 10.80 | 10.55 | +0.70 | 87.0% | 530 | 87.0% | -0.30 | 24.07 | 23.55 | 24.60 | — |
| — | 9.35 | 9.95 | 9.65 | +0.68 | 87.0% | 532.5 | 87.0% | -0.33 | 25.68 | 25.10 | 26.25 | — |
| — | 8.60 | 9.00 | 8.80 | +0.66 | 87.0% | 535 | 87.0% | -0.34 | 27.30 | 26.75 | 27.85 | — |
| — | 7.50 | 8.25 | 7.88 | +0.64 | 86.9% | 537.5 | 86.9% | -0.36 | 29.07 | 28.40 | 29.75 | — |
| — | 7.05 | 7.55 | 7.30 | +0.62 | 86.9% | 540 | 86.9% | -0.38 | 30.85 | 30.20 | 31.50 | — |
| — | 6.30 | 6.80 | 6.55 | +0.60 | 86.9% | 542.5 | 86.9% | -0.40 | 32.62 | 32.05 | 33.20 | — |
| — | 5.70 | 6.35 | 6.03 | +0.58 | 86.9% | 545 | 86.9% | -0.42 | 34.45 | 33.70 | 35.20 | — |
| — | 5.20 | 5.75 | 5.47 | +0.56 | 86.8% | 547.5 | 86.8% | -0.44 | 36.40 | 35.65 | 37.15 | — |
| — | 4.80 | 5.10 | 4.95 | +0.53 | 86.8% | 550 | 86.8% | -0.47 | 38.42 | 37.70 | 39.15 | — |
| — | 4.30 | 4.75 | 4.53 | +0.52 | 86.8% | 552.5 | 86.8% | -0.49 | 40.75 | 39.35 | 42.15 | — |
| — | 3.85 | 4.15 | 4.00 | +0.50 | 86.8% | 555 | 86.8% | -0.50 | 43.20 | 41.60 | 44.80 | — |
| — | 3.40 | 3.75 | 3.58 | +0.48 | 86.9% | 557.5 | 86.9% | -0.52 | 45.42 | 43.85 | 47.00 | — |
| — | 3.15 | 3.40 | 3.27 | +0.46 | 86.9% | 560 | 86.9% | -0.54 | 47.33 | 45.45 | 49.20 | — |
| — | 2.84 | 3.05 | 2.94 | +0.44 | 87.0% | 562.5 | 87.0% | -0.56 | 49.33 | 47.25 | 51.40 | — |
| — | 2.62 | 2.79 | 2.71 | +0.42 | 87.1% | 565 | 87.1% | -0.58 | 51.60 | 49.45 | 53.75 | — |
| — | 2.28 | 2.51 | 2.40 | +0.40 | 87.2% | 567.5 | 87.2% | -0.60 | 53.73 | 51.50 | 55.95 | — |
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.