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 | |
| — | 61.30 | 63.25 | 62.27 | +0.64 | 55.7% | 465 | 55.7% | -0.37 | 11.68 | 10.95 | 12.40 | — |
| — | 57.25 | 59.65 | 58.45 | +0.61 | 55.6% | 470 | 55.6% | -0.39 | 13.03 | 12.25 | 13.80 | — |
| — | 54.10 | 55.95 | 55.02 | +0.58 | 55.4% | 475 | 55.4% | -0.42 | 14.57 | 13.80 | 15.35 | — |
| — | 51.00 | 53.00 | 52.00 | +0.56 | 55.3% | 480 | 55.3% | -0.44 | 16.30 | 15.50 | 17.10 | — |
| — | 47.55 | 49.55 | 48.55 | +0.53 | 55.2% | 485 | 55.2% | -0.47 | 18.05 | 17.15 | 18.95 | — |
| — | 45.00 | 46.00 | 45.50 | +0.50 | 55.1% | 490 | 55.1% | -0.50 | 19.98 | 19.05 | 20.90 | — |
| — | 42.05 | 43.95 | 43.00 | +0.48 | 55.1% | 495 | 55.1% | -0.53 | 22.00 | 21.00 | 23.00 | — |
| — | 39.10 | 41.10 | 40.10 | +0.45 | 55.0% | 500 | 55.0% | -0.55 | 24.18 | 23.15 | 25.20 | — |
| — | 36.60 | 38.20 | 37.40 | +0.42 | 55.0% | 505 | 55.0% | -0.58 | 26.50 | 25.45 | 27.55 | — |
| — | 33.45 | 35.85 | 34.65 | +0.40 | 55.0% | 510 | 55.0% | -0.60 | 28.90 | 27.75 | 30.05 | — |
| — | 31.55 | 33.25 | 32.40 | +0.38 | 55.0% | 515 | 55.0% | -0.63 | 31.57 | 30.40 | 32.75 | — |
| — | 28.80 | 31.00 | 29.90 | +0.36 | 55.0% | 520 | 55.0% | -0.65 | 34.17 | 32.80 | 35.55 | — |
| — | 26.95 | 28.85 | 27.90 | +0.33 | 55.1% | 525 | 55.1% | -0.67 | 37.02 | 35.65 | 38.40 | — |
| — | 24.65 | 26.20 | 25.43 | +0.31 | 55.1% | 530 | 55.1% | -0.69 | 40.12 | 38.85 | 41.40 | — |
| — | 22.95 | 24.70 | 23.82 | +0.29 | 55.2% | 535 | 55.2% | -0.71 | 43.12 | 41.70 | 44.55 | — |
| — | 21.50 | 22.80 | 22.15 | +0.27 | 55.2% | 540 | 55.2% | -0.73 | 46.35 | 44.85 | 47.85 | — |
| — | 19.35 | 21.30 | 20.32 | +0.25 | 55.3% | 545 | 55.3% | -0.75 | 49.95 | 48.65 | 51.25 | — |
| — | 18.05 | 19.55 | 18.80 | — | — | 550 | — | — | 53.48 | 52.15 | 54.80 | — |
| — | 16.35 | 18.15 | 17.25 | — | — | 555 | — | — | 56.98 | 55.50 | 58.45 | — |
| — | 15.05 | 16.75 | 15.90 | — | — | 560 | — | — | 60.62 | 59.15 | 62.10 | — |
| — | 13.85 | 15.35 | 14.60 | — | — | 565 | — | — | 64.03 | 62.20 | 65.85 | — |
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.