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 | |
| — | 58.55 | 62.10 | 60.33 | +0.80 | 83.8% | 465 | 83.8% | -0.20 | 7.38 | 6.95 | 7.80 | — |
| — | — | — | — | — | — | 467.5 | — | — | — | — | — | — |
| — | 56.00 | 58.20 | 57.10 | +0.77 | 83.2% | 470 | 83.2% | -0.23 | 8.30 | 7.95 | 8.65 | — |
| — | — | — | — | — | — | 472.5 | — | — | — | — | — | — |
| — | 51.00 | 54.30 | 52.65 | +0.75 | 82.6% | 475 | 82.6% | -0.25 | 9.50 | 9.15 | 9.85 | — |
| — | — | — | — | — | — | 477.5 | — | — | — | — | — | — |
| — | 47.55 | 50.50 | 49.02 | +0.73 | 82.0% | 480 | 82.0% | -0.27 | 10.85 | 10.70 | 11.00 | — |
| — | — | — | — | — | — | 482.5 | — | — | — | — | — | — |
| — | 43.45 | 46.80 | 45.12 | +0.70 | 81.4% | 485 | 81.4% | -0.30 | 12.35 | 12.05 | 12.65 | — |
| — | — | — | — | — | — | 487.5 | — | — | — | — | — | — |
| — | 41.00 | 43.20 | 42.10 | — | — | 490 | — | — | 13.93 | 13.65 | 14.20 | — |
| — | — | — | — | — | — | 492.5 | — | — | — | — | — | — |
| — | 37.55 | 39.95 | 38.75 | +0.65 | 80.5% | 495 | 80.5% | -0.35 | 15.57 | 15.30 | 15.85 | — |
| — | — | — | — | — | — | 497.5 | — | — | — | — | — | — |
| — | 34.45 | 36.50 | 35.48 | +0.62 | 80.0% | 500 | 80.0% | -0.38 | 17.35 | 17.00 | 17.70 | — |
| — | — | — | — | — | — | 502.5 | — | — | — | — | — | — |
| — | 32.05 | 33.60 | 32.83 | +0.59 | 79.6% | 505 | 79.6% | -0.41 | 19.50 | 19.15 | 19.85 | — |
| — | 30.40 | 32.10 | 31.25 | +0.58 | 79.4% | 507.5 | 79.4% | -0.42 | 20.77 | 20.20 | 21.35 | — |
| — | 29.20 | 30.00 | 29.60 | +0.57 | 79.3% | 510 | 79.3% | -0.44 | 21.57 | 21.25 | 21.90 | — |
| — | 27.60 | 29.35 | 28.48 | +0.55 | 79.1% | 512.5 | 79.1% | -0.45 | 23.02 | 22.45 | 23.60 | — |
| — | 25.75 | 27.50 | 26.62 | +0.54 | 78.9% | 515 | 78.9% | -0.46 | 24.18 | 23.60 | 24.75 | — |
| — | 24.95 | 26.60 | 25.77 | +0.52 | 78.8% | 517.5 | 78.8% | -0.48 | 25.38 | 24.70 | 26.05 | — |
| — | 24.00 | 24.75 | 24.38 | +0.51 | 78.6% | 520 | 78.6% | -0.49 | 26.60 | 25.85 | 27.35 | — |
| — | 22.75 | 24.20 | 23.48 | +0.49 | 78.5% | 522.5 | 78.5% | -0.51 | 27.68 | 26.90 | 28.45 | — |
| — | 21.85 | 22.80 | 22.32 | +0.48 | 78.4% | 525 | 78.4% | -0.52 | 29.15 | 28.25 | 30.05 | — |
| — | 20.50 | 22.00 | 21.25 | +0.46 | 78.2% | 527.5 | 78.2% | -0.54 | 30.57 | 29.75 | 31.40 | — |
| — | 19.95 | 20.30 | 20.12 | +0.45 | 78.1% | 530 | 78.1% | -0.55 | 31.88 | 31.05 | 32.70 | — |
| — | 18.80 | 19.85 | 19.32 | +0.43 | 78.0% | 532.5 | 78.0% | -0.57 | 33.80 | 32.50 | 35.10 | — |
| — | 17.80 | 18.90 | 18.35 | +0.42 | 77.9% | 535 | 77.9% | -0.58 | 35.00 | 33.90 | 36.10 | — |
| — | 17.05 | 17.95 | 17.50 | +0.41 | 77.8% | 537.5 | 77.8% | -0.59 | 36.40 | 35.40 | 37.40 | — |
| — | 15.50 | 16.80 | 16.15 | +0.39 | 77.7% | 540 | 77.7% | -0.61 | 38.12 | 37.00 | 39.25 | — |
| — | — | — | — | — | — | 542.5 | — | — | — | — | — | — |
| — | 14.20 | 15.30 | 14.75 | +0.37 | 77.6% | 545 | 77.6% | -0.64 | 41.65 | 40.25 | 43.05 | — |
| — | — | — | — | — | — | 547.5 | — | — | — | — | — | — |
| — | 12.75 | 13.25 | 13.00 | +0.34 | 77.5% | 550 | 77.5% | -0.66 | 45.15 | 43.70 | 46.60 | — |
| — | — | — | — | — | — | 552.5 | — | — | — | — | — | — |
| — | 11.35 | 12.10 | 11.72 | +0.31 | 77.4% | 555 | 77.4% | -0.69 | 48.67 | 47.25 | 50.10 | — |
| — | — | — | — | — | — | 557.5 | — | — | — | — | — | — |
| — | 9.75 | 10.90 | 10.32 | +0.29 | 77.3% | 560 | 77.3% | -0.71 | 52.50 | 50.60 | 54.40 | — |
| — | — | — | — | — | — | 562.5 | — | — | — | — | — | — |
| — | 8.90 | 9.30 | 9.10 | +0.27 | 77.3% | 565 | 77.3% | -0.73 | 55.92 | 55.00 | 56.85 | — |
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.