Spot 517.65
· 164 contratti su 2 scadenze
· fonte ibkr
· catturata 08/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.90 | 55.75 | 53.83 | +0.90 | 98.0% | 465 | 98.0% | -0.10 | 1.09 | 1.03 | 1.16 | — |
| — | 49.45 | 53.35 | 51.40 | +0.88 | 96.9% | 467.5 | 96.9% | -0.12 | 1.25 | 1.15 | 1.36 | — |
| — | 47.00 | 50.75 | 48.88 | +0.87 | 95.8% | 470 | — | — | 1.45 | 1.40 | 1.49 | — |
| — | 44.80 | 48.65 | 46.73 | — | — | 472.5 | 94.7% | -0.14 | 1.60 | 1.51 | 1.69 | — |
| — | 42.45 | 46.30 | 44.38 | — | — | 475 | 93.7% | -0.15 | 1.84 | 1.71 | 1.98 | — |
| — | 40.40 | 43.60 | 42.00 | +0.84 | 92.8% | 477.5 | 92.8% | -0.16 | 2.10 | 1.94 | 2.27 | — |
| — | 39.00 | 41.35 | 40.17 | +0.82 | 91.9% | 480 | 91.9% | -0.18 | 2.39 | 2.25 | 2.53 | — |
| — | 37.10 | 39.65 | 38.38 | +0.81 | 91.1% | 482.5 | 91.1% | -0.19 | 2.66 | 2.53 | 2.79 | — |
| — | 34.20 | 36.85 | 35.52 | +0.79 | 90.4% | 485 | 90.4% | -0.21 | 2.99 | 2.83 | 3.15 | — |
| — | 32.60 | 35.30 | 33.95 | +0.77 | 89.7% | 487.5 | 89.7% | -0.23 | 3.38 | 3.15 | 3.60 | — |
| — | 29.85 | 32.90 | 31.38 | +0.75 | 89.1% | 490 | 89.1% | -0.25 | 3.85 | 3.70 | 4.00 | — |
| — | 28.95 | 30.40 | 29.68 | +0.73 | 88.6% | 492.5 | 88.6% | -0.27 | 4.38 | 4.05 | 4.70 | — |
| — | 26.85 | 28.50 | 27.68 | +0.71 | 88.1% | 495 | 88.1% | -0.29 | 4.88 | 4.65 | 5.10 | — |
| — | 25.15 | 26.60 | 25.88 | +0.69 | 87.7% | 497.5 | 87.7% | -0.31 | 5.45 | 5.25 | 5.65 | — |
| — | 23.20 | 24.60 | 23.90 | +0.67 | 87.4% | 500 | 87.4% | -0.33 | 6.22 | 6.00 | 6.45 | — |
| — | 21.65 | 22.90 | 22.27 | +0.65 | 87.1% | 502.5 | 87.1% | -0.35 | 6.92 | 6.50 | 7.35 | — |
| — | 19.95 | 21.20 | 20.57 | +0.62 | 86.8% | 505 | 86.8% | -0.38 | 7.78 | 7.55 | 8.00 | — |
| — | 18.25 | 19.50 | 18.88 | +0.60 | 86.6% | 507.5 | 86.6% | -0.40 | 8.68 | 8.50 | 8.85 | — |
| — | 16.90 | 17.85 | 17.38 | +0.58 | 86.3% | 510 | 86.3% | -0.42 | 9.55 | 9.30 | 9.80 | — |
| — | 15.45 | 16.25 | 15.85 | +0.55 | 86.0% | 512.5 | 86.0% | -0.45 | 10.53 | 10.25 | 10.80 | — |
| — | 14.00 | 14.80 | 14.40 | +0.53 | 85.6% | 515 | 85.6% | -0.47 | 11.62 | 11.25 | 12.00 | — |
| — | 12.70 | 13.55 | 13.12 | +0.50 | 85.3% | 517.5 | 85.3% | -0.50 | 12.93 | 12.55 | 13.30 | — |
| — | 11.60 | 12.20 | 11.90 | +0.48 | 85.0% | 520 | 85.0% | -0.52 | 14.12 | 13.65 | 14.60 | — |
| — | 10.50 | 11.00 | 10.75 | +0.46 | 84.8% | 522.5 | 84.8% | -0.54 | 15.40 | 15.00 | 15.80 | — |
| — | 9.40 | 9.95 | 9.68 | +0.43 | 84.6% | 525 | 84.6% | -0.57 | 17.00 | 16.45 | 17.55 | — |
| — | 8.25 | 8.95 | 8.60 | +0.41 | 84.5% | 527.5 | 84.5% | -0.59 | 18.38 | 17.75 | 19.00 | — |
| — | 7.50 | 8.00 | 7.75 | +0.39 | 84.4% | 530 | 84.4% | -0.62 | 19.95 | 19.30 | 20.60 | — |
| — | 6.60 | 7.20 | 6.90 | +0.36 | 84.2% | 532.5 | 84.2% | -0.64 | 21.62 | 20.80 | 22.45 | — |
| — | 5.90 | 6.40 | 6.15 | +0.34 | 84.0% | 535 | 84.0% | -0.66 | 23.35 | 22.60 | 24.10 | — |
| — | 5.30 | 5.70 | 5.50 | +0.32 | 83.8% | 537.5 | 83.8% | -0.68 | 25.12 | 24.55 | 25.70 | — |
| — | 4.65 | 5.00 | 4.83 | +0.30 | 83.5% | 540 | 83.5% | -0.70 | 27.18 | 26.30 | 28.05 | — |
| — | 4.05 | 4.50 | 4.28 | +0.28 | 83.2% | 542.5 | 83.2% | -0.72 | 29.15 | 28.25 | 30.05 | — |
| — | 3.55 | 3.90 | 3.73 | +0.26 | 83.1% | 545 | 83.1% | -0.74 | 30.95 | 30.30 | 31.60 | — |
| — | 3.10 | 3.45 | 3.27 | +0.24 | 83.1% | 547.5 | 83.1% | -0.76 | 33.15 | 32.00 | 34.30 | — |
| — | 2.75 | 3.00 | 2.88 | +0.22 | 83.3% | 550 | 83.3% | -0.78 | 35.00 | 34.15 | 35.85 | — |
| — | 2.39 | 2.62 | 2.50 | +0.21 | 83.6% | 552.5 | 83.6% | -0.80 | 37.40 | 36.15 | 38.65 | — |
| — | 2.08 | 2.29 | 2.19 | +0.19 | 83.9% | 555 | 83.9% | -0.81 | 40.08 | 38.40 | 41.75 | — |
| — | 1.81 | 2.00 | 1.91 | +0.17 | 84.3% | 557.5 | 84.3% | -0.83 | 42.15 | 40.75 | 43.55 | — |
| — | 1.60 | 1.68 | 1.64 | +0.16 | 84.7% | 560 | 84.7% | -0.84 | 44.40 | 42.55 | 46.25 | — |
| — | 1.36 | 1.51 | 1.44 | +0.15 | 85.0% | 562.5 | 85.0% | -0.85 | 45.67 | 44.30 | 47.05 | — |
| — | 1.19 | 1.30 | 1.25 | +0.13 | 85.2% | 565 | 85.2% | -0.87 | 48.10 | 46.75 | 49.45 | — |
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.