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 | |
| — | 56.05 | 58.20 | 57.12 | +0.68 | 57.3% | 462.5 | 57.3% | -0.32 | 5.03 | 4.60 | 5.45 | — |
| — | 54.05 | 56.20 | 55.12 | +0.66 | 57.1% | 465 | 57.1% | -0.34 | 5.33 | 5.00 | 5.65 | — |
| — | 52.05 | 54.10 | 53.08 | +0.65 | 56.9% | 467.5 | 56.9% | -0.35 | 5.72 | 5.15 | 6.30 | — |
| — | 50.05 | 52.50 | 51.27 | +0.62 | 56.8% | 470 | 56.8% | -0.38 | 6.15 | 5.85 | 6.45 | — |
| — | 48.15 | 50.15 | 49.15 | +0.61 | 56.7% | 472.5 | 56.7% | -0.39 | 6.83 | 6.20 | 7.45 | — |
| — | 46.25 | 48.50 | 47.38 | +0.59 | 56.5% | 475 | 56.5% | -0.41 | 7.50 | 7.00 | 8.00 | — |
| — | 45.15 | 46.35 | 45.75 | +0.57 | 56.4% | 477.5 | 56.4% | -0.43 | 8.03 | 7.40 | 8.65 | — |
| — | 42.60 | 44.55 | 43.58 | +0.55 | 56.3% | 480 | 56.3% | -0.45 | 8.90 | 8.50 | 9.30 | — |
| — | 40.85 | 42.90 | 41.88 | +0.54 | 56.3% | 482.5 | 56.3% | -0.47 | 9.45 | 8.80 | 10.10 | — |
| — | 39.15 | 41.00 | 40.08 | +0.51 | 56.2% | 485 | 56.2% | -0.48 | 10.38 | 9.85 | 10.90 | — |
| — | 37.45 | 39.45 | 38.45 | +0.50 | 56.1% | 487.5 | 56.1% | -0.51 | 11.00 | 10.30 | 11.70 | — |
| — | 36.25 | 38.05 | 37.15 | +0.48 | 56.1% | 490 | 56.1% | -0.52 | 11.72 | 11.30 | 12.15 | — |
| — | 34.30 | 36.20 | 35.25 | +0.46 | 56.1% | 492.5 | 56.1% | -0.54 | 12.75 | 12.05 | 13.45 | — |
| — | 32.80 | 34.50 | 33.65 | +0.44 | 56.0% | 495 | 56.0% | -0.56 | 13.80 | 13.20 | 14.40 | — |
| — | 31.35 | 33.05 | 32.20 | +0.43 | 56.0% | 497.5 | 56.0% | -0.58 | 14.70 | 14.00 | 15.40 | — |
| — | 30.00 | 31.50 | 30.75 | +0.41 | 56.0% | 500 | 56.0% | -0.59 | 15.82 | 15.20 | 16.45 | — |
| — | 27.20 | 28.70 | 27.95 | +0.37 | 56.0% | 505 | 56.0% | -0.63 | 17.85 | 17.20 | 18.50 | — |
| — | 24.65 | 26.00 | 25.32 | +0.34 | 56.1% | 510 | 56.1% | -0.66 | 20.35 | 19.55 | 21.15 | — |
| — | 22.25 | 23.55 | 22.90 | +0.31 | 56.1% | 515 | 56.1% | -0.69 | 22.82 | 22.15 | 23.50 | — |
| — | 19.45 | 21.20 | 20.32 | +0.29 | 56.2% | 520 | 56.2% | -0.72 | 25.68 | 24.90 | 26.45 | — |
| — | 18.25 | 19.55 | 18.90 | +0.26 | 56.4% | 525 | 56.4% | -0.75 | 28.60 | 27.80 | 29.40 | — |
| — | 16.55 | 17.00 | 16.77 | +0.23 | 56.5% | 530 | 56.5% | -0.77 | 31.93 | 31.20 | 32.65 | — |
| — | 14.60 | 15.40 | 15.00 | +0.21 | 56.6% | 535 | 56.6% | -0.79 | 34.98 | 33.95 | 36.00 | — |
| — | 13.15 | 14.90 | 14.03 | +0.19 | 56.8% | 540 | 56.8% | -0.81 | 38.42 | 37.45 | 39.40 | — |
| — | 11.45 | 12.00 | 11.72 | +0.17 | 57.0% | 545 | 57.0% | -0.83 | 41.90 | 40.75 | 43.05 | — |
| — | 10.00 | 10.90 | 10.45 | +0.15 | 57.2% | 550 | 57.2% | -0.85 | 45.52 | 44.20 | 46.85 | — |
| — | 8.75 | 9.70 | 9.22 | +0.14 | 57.4% | 555 | 57.4% | -0.87 | 49.42 | 48.10 | 50.75 | — |
| — | 7.65 | 8.55 | 8.10 | +0.12 | 57.6% | 560 | 57.6% | -0.88 | 53.40 | 52.05 | 54.75 | — |
| — | 6.70 | 7.55 | 7.12 | +0.11 | 57.8% | 565 | 57.8% | -0.89 | 57.45 | 56.05 | 58.85 | — |
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.