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 | |
| — | 45.30 | 48.60 | 46.95 | — | — | 465 | — | — | 0.11 | 0.01 | 0.21 | — |
| — | 43.20 | 46.10 | 44.65 | — | — | 467.5 | — | — | 0.11 | 0.03 | 0.19 | — |
| — | 40.30 | 43.65 | 41.98 | — | — | 470 | — | — | 0.13 | 0.03 | 0.23 | — |
| — | 38.05 | 41.15 | 39.60 | — | — | 472.5 | — | — | 0.12 | 0.04 | 0.21 | — |
| — | 35.35 | 38.65 | 37.00 | +0.96 | 26.3% | 475 | 26.3% | -0.04 | 0.12 | 0.01 | 0.23 | — |
| — | 32.80 | 36.15 | 34.48 | +0.95 | 25.4% | 477.5 | 25.4% | -0.05 | — | — | 1.87 | — |
| — | 30.45 | 33.70 | 32.08 | +0.94 | 24.6% | 480 | 24.6% | -0.06 | 0.17 | 0.05 | 0.30 | — |
| — | 28.35 | 31.20 | 29.77 | +0.93 | 23.7% | 482.5 | 23.7% | -0.07 | 0.28 | 0.09 | 0.47 | — |
| — | 25.70 | 28.70 | 27.20 | +0.91 | 22.9% | 485 | 22.9% | -0.08 | 0.18 | 0.01 | 0.35 | — |
| — | 23.10 | 26.25 | 24.68 | +0.90 | 22.1% | 487.5 | 22.1% | -0.10 | — | — | 0.78 | — |
| — | 20.85 | 23.80 | 22.32 | +0.88 | 21.3% | 490 | 21.3% | -0.12 | 0.31 | 0.06 | 0.56 | — |
| — | 18.25 | 21.40 | 19.82 | +0.85 | 20.5% | 492.5 | 20.5% | -0.15 | — | — | 0.66 | — |
| — | 15.95 | 19.05 | 17.50 | +0.82 | 19.8% | 495 | 19.8% | -0.18 | 0.78 | 0.51 | 1.04 | — |
| — | 13.70 | 16.70 | 15.20 | +0.78 | 19.2% | 497.5 | 19.2% | -0.22 | 0.76 | 0.23 | 1.29 | — |
| — | 11.50 | 14.85 | 13.18 | +0.74 | 18.6% | 500 | 18.6% | -0.26 | 1.28 | 1.00 | 1.57 | — |
| — | 9.70 | 12.30 | 11.00 | +0.69 | 18.2% | 502.5 | 18.2% | -0.31 | 1.10 | 0.31 | 1.90 | — |
| — | 7.40 | 10.40 | 8.90 | +0.63 | 17.8% | 505 | 17.8% | -0.37 | 2.85 | 1.85 | 3.85 | — |
| — | 5.65 | 9.65 | 7.65 | +0.57 | 17.5% | 507.5 | 17.5% | -0.43 | 3.67 | 2.58 | 4.75 | — |
| — | 4.80 | 6.75 | 5.78 | +0.51 | 17.3% | 510 | 17.3% | -0.50 | 3.33 | 2.25 | 4.40 | — |
| — | 2.81 | 5.65 | 4.23 | +0.44 | 17.1% | 512.5 | 17.1% | -0.56 | 5.05 | 3.30 | 6.80 | — |
| — | 3.30 | 3.80 | 3.55 | +0.38 | 17.0% | 515 | 17.0% | -0.62 | 6.53 | 4.50 | 8.55 | — |
| — | 0.83 | 3.35 | 2.09 | +0.32 | 17.0% | 517.5 | 17.0% | -0.68 | 8.10 | 6.65 | 9.55 | — |
| — | 1.03 | 2.29 | 1.66 | +0.27 | 17.1% | 520 | 17.1% | -0.74 | 9.65 | 8.30 | 11.00 | — |
| — | 0.26 | 1.20 | 0.73 | +0.18 | 17.5% | 525 | 17.5% | -0.83 | 14.00 | 12.70 | 15.30 | — |
| — | 0.25 | 0.64 | 0.45 | +0.11 | 18.1% | 530 | 18.1% | -0.90 | 18.65 | 17.20 | 20.10 | — |
| — | — | 0.30 | — | +0.06 | 19.0% | 535 | 19.0% | -0.95 | 23.40 | 21.95 | 24.85 | — |
| — | — | 0.20 | — | +0.04 | 20.1% | 540 | 20.1% | -0.98 | 28.27 | 26.85 | 29.70 | — |
| — | 0.05 | 0.18 | 0.12 | +0.02 | 21.3% | 545 | 21.3% | -1.00 | 33.25 | 31.85 | 34.65 | — |
| — | — | 0.16 | — | +0.01 | 22.5% | 550 | — | — | 38.23 | 36.85 | 39.60 | — |
| — | — | 0.14 | — | — | — | 555 | — | — | 43.27 | 41.85 | 44.70 | — |
| — | — | 0.13 | — | — | — | 560 | — | — | 48.23 | 46.85 | 49.60 | — |
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.