Spot 514.28
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.80 | 55.30 | 54.05 | +0.73 | 57.9% | 462.5 | 57.9% | -0.28 | 1.68 | 1.65 | 1.71 | — |
| — | 50.30 | 52.70 | 51.50 | +0.70 | 57.5% | 465 | 57.5% | -0.29 | 1.88 | 1.81 | 1.95 | — |
| — | 48.10 | 50.50 | 49.30 | +0.68 | 57.2% | 467.5 | 57.2% | -0.32 | 2.14 | 2.04 | 2.24 | — |
| — | 46.05 | 48.00 | 47.02 | +0.65 | 56.9% | 470 | 56.9% | -0.35 | 2.37 | 2.30 | 2.44 | — |
| — | 43.70 | 46.25 | 44.98 | +0.63 | 56.6% | 472.5 | 56.6% | -0.37 | 2.72 | 2.60 | 2.84 | — |
| — | 41.55 | 43.95 | 42.75 | +0.60 | 56.3% | 475 | 56.7% | -0.40 | 3.02 | 2.90 | 3.15 | — |
| — | 40.05 | 41.55 | 40.80 | +0.58 | 59.1% | 477.5 | 56.1% | -0.42 | 3.42 | 3.30 | 3.55 | — |
| — | 37.55 | 39.80 | 38.67 | +0.55 | 55.9% | 480 | 55.9% | -0.45 | 3.90 | 3.75 | 4.05 | — |
| — | 35.50 | 37.40 | 36.45 | +0.53 | 53.1% | 482.5 | 56.1% | -0.48 | 4.45 | 4.20 | 4.70 | — |
| — | 33.80 | 35.10 | 34.45 | +0.50 | 53.9% | 485 | 55.6% | -0.50 | 4.88 | 4.75 | 5.00 | — |
| — | 31.80 | 33.20 | 32.50 | +0.47 | 55.4% | 487.5 | 55.4% | -0.53 | 5.53 | 5.30 | 5.75 | — |
| — | 30.05 | 31.60 | 30.82 | +0.45 | 54.0% | 490 | 56.1% | -0.55 | 6.08 | 5.90 | 6.25 | — |
| — | 28.10 | 29.55 | 28.82 | +0.42 | 54.1% | 492.5 | 55.8% | -0.58 | 6.92 | 6.65 | 7.20 | — |
| — | 26.50 | 27.75 | 27.12 | +0.40 | 54.6% | 495 | 55.1% | -0.60 | 7.55 | 7.35 | 7.75 | — |
| — | 25.00 | 26.10 | 25.55 | — | — | 497.5 | — | — | 8.40 | 8.20 | 8.60 | — |
| — | 23.40 | 24.50 | 23.95 | +0.35 | 55.0% | 500 | — | — | 9.22 | 9.00 | 9.45 | — |
| — | 21.80 | 23.05 | 22.43 | — | — | 502.5 | — | — | 10.20 | 10.05 | 10.35 | — |
| — | 20.70 | 21.35 | 21.02 | — | — | 505 | — | — | 11.30 | 11.05 | 11.55 | — |
| — | 19.05 | 19.95 | 19.50 | — | — | 507.5 | — | — | 12.43 | 12.20 | 12.65 | — |
| — | 18.00 | 18.50 | 18.25 | — | — | 510 | — | — | 13.65 | 13.40 | 13.90 | — |
| — | 16.65 | 17.35 | 17.00 | — | — | 512.5 | — | — | 14.72 | 14.20 | 15.25 | — |
| — | 15.45 | 16.10 | 15.78 | +0.23 | 55.2% | 515 | — | — | 16.23 | 15.95 | 16.50 | — |
| — | 13.50 | 13.85 | 13.68 | — | — | 520 | 55.4% | -0.80 | 18.23 | 17.05 | 19.40 | — |
| — | 11.35 | 11.85 | 11.60 | +0.17 | 55.7% | 525 | 55.7% | -0.83 | 21.80 | 21.35 | 22.25 | — |
| — | 9.60 | 10.00 | 9.80 | +0.15 | 56.0% | 530 | 56.0% | -0.86 | 24.75 | 23.70 | 25.80 | — |
| — | 8.05 | 8.50 | 8.28 | +0.12 | 56.4% | 535 | 56.4% | -0.88 | 28.45 | 27.60 | 29.30 | — |
| — | 6.80 | 7.20 | 7.00 | +0.11 | 56.7% | 540 | 56.7% | -0.90 | 32.50 | 31.65 | 33.35 | — |
| — | 6.00 | 6.55 | 6.28 | +0.10 | 56.9% | 542.5 | 56.9% | -0.91 | 34.45 | 33.45 | 35.45 | — |
| — | 5.75 | 6.05 | 5.90 | +0.09 | 57.1% | 545 | 57.1% | -0.92 | 36.42 | 35.45 | 37.40 | — |
| — | 5.20 | 5.40 | 5.30 | +0.08 | 57.3% | 547.5 | 57.3% | -0.92 | 38.40 | 37.45 | 39.35 | — |
| — | 4.80 | 4.90 | 4.85 | +0.08 | 57.5% | 550 | 57.5% | -0.93 | 40.58 | 39.70 | 41.45 | — |
| — | 4.20 | 4.50 | 4.35 | +0.07 | 57.7% | 552.5 | 57.7% | -0.94 | 42.25 | 40.95 | 43.55 | — |
| — | 3.90 | 4.30 | 4.10 | +0.06 | 57.9% | 555 | 57.9% | -0.94 | 44.65 | 43.55 | 45.75 | — |
| — | 3.40 | 3.45 | 3.42 | +0.05 | 58.3% | 560 | 58.3% | -0.95 | 49.02 | 47.85 | 50.20 | — |
| — | 2.67 | 2.92 | 2.79 | +0.04 | 58.8% | 565 | 58.8% | -0.96 | 53.50 | 52.35 | 54.65 | — |
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.