Spot 512.16
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.10 | 50.60 | 48.85 | +0.94 | 22.0% | 465 | 22.0% | -0.06 | 0.96 | 0.52 | 1.41 | — |
| — | 42.20 | 45.65 | 43.92 | +0.93 | 21.1% | 470 | 21.1% | -0.07 | 1.30 | 0.60 | 2.00 | — |
| — | 38.15 | 40.85 | 39.50 | +0.91 | 20.3% | 475 | 20.3% | -0.09 | 1.30 | 0.80 | 1.80 | — |
| — | 33.20 | 36.20 | 34.70 | +0.88 | 19.5% | 480 | 19.5% | -0.12 | 1.47 | 0.50 | 2.44 | — |
| — | 28.85 | 31.45 | 30.15 | +0.85 | 18.8% | 485 | 18.8% | -0.16 | 1.69 | 1.03 | 2.35 | — |
| — | 24.50 | 26.80 | 25.65 | +0.80 | 18.2% | 490 | 18.2% | -0.20 | 2.60 | 1.94 | 3.25 | — |
| — | 19.90 | 22.50 | 21.20 | +0.75 | 17.6% | 495 | 17.6% | -0.25 | 3.96 | 2.72 | 5.20 | — |
| — | 16.30 | 18.50 | 17.40 | +0.69 | 17.2% | 500 | 17.2% | -0.32 | 4.38 | 3.80 | 4.95 | — |
| — | 12.05 | 14.90 | 13.47 | +0.61 | 16.8% | 505 | 16.8% | -0.39 | 5.85 | 5.25 | 6.45 | — |
| — | 9.75 | 11.60 | 10.68 | +0.53 | 16.5% | 510 | 16.5% | -0.48 | 7.83 | 7.10 | 8.55 | — |
| — | 7.25 | 9.20 | 8.22 | +0.45 | 16.2% | 515 | 16.2% | -0.57 | 10.20 | 9.10 | 11.30 | — |
| — | 5.35 | 8.00 | 6.67 | +0.37 | 16.0% | 520 | 16.0% | -0.65 | 13.15 | 11.80 | 14.50 | — |
| — | 3.20 | 4.80 | 4.00 | +0.29 | 16.0% | 525 | 16.0% | -0.73 | 16.32 | 14.95 | 17.70 | — |
| — | 2.04 | 3.55 | 2.79 | +0.23 | 16.0% | 530 | 16.0% | -0.80 | 20.38 | 18.60 | 22.15 | — |
| — | 1.01 | 2.46 | 1.74 | +0.17 | 16.0% | 535 | 16.0% | -0.86 | 24.32 | 22.90 | 25.75 | — |
| — | 0.45 | 1.60 | 1.02 | +0.13 | 16.2% | 540 | 16.2% | -0.91 | 28.65 | 27.05 | 30.25 | — |
| — | 0.40 | 1.10 | 0.75 | +0.09 | 16.4% | 545 | — | — | 33.40 | 31.85 | 34.95 | — |
| — | — | 1.19 | — | — | — | 550 | — | — | 38.12 | 36.20 | 40.05 | — |
| — | — | 0.67 | — | — | — | 555 | — | — | 43.20 | 41.15 | 45.25 | — |
| — | 0.01 | 0.82 | 0.41 | +0.04 | 17.5% | 560 | 17.5% | -1.00 | 48.23 | 46.25 | 50.20 | — |
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.