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 | |
| — | 46.35 | 50.00 | 48.17 | — | — | 465 | 27.0% | -0.04 | 0.30 | 0.19 | 0.41 | — |
| — | 41.65 | 44.30 | 42.98 | +0.95 | 25.6% | 470 | 25.6% | -0.05 | 0.47 | 0.24 | 0.70 | — |
| — | 39.20 | 41.85 | 40.52 | +0.94 | 25.0% | 472.5 | 25.0% | -0.06 | 0.56 | 0.37 | 0.75 | — |
| — | 36.20 | 39.35 | 37.77 | +0.93 | 24.3% | 475 | 24.3% | -0.07 | 0.47 | 0.31 | 0.64 | — |
| — | 34.30 | 36.90 | 35.60 | +0.92 | 23.7% | 477.5 | 23.7% | -0.08 | 0.54 | 0.35 | 0.72 | — |
| — | 31.90 | 35.30 | 33.60 | +0.91 | 23.0% | 480 | 23.0% | -0.09 | 0.66 | 0.50 | 0.82 | — |
| — | 29.50 | 32.10 | 30.80 | +0.90 | 22.4% | 482.5 | 22.4% | -0.10 | 0.93 | 0.52 | 1.33 | — |
| — | 27.15 | 30.50 | 28.82 | +0.88 | 21.9% | 485 | 21.9% | -0.12 | 0.87 | 0.71 | 1.03 | — |
| — | 24.85 | 27.35 | 26.10 | +0.86 | 21.3% | 487.5 | 21.3% | -0.14 | 1.37 | 0.84 | 1.90 | — |
| — | 22.35 | 24.95 | 23.65 | +0.84 | 20.8% | 490 | 20.8% | -0.16 | 1.22 | 0.93 | 1.50 | — |
| — | 19.95 | 23.45 | 21.70 | +0.82 | 20.3% | 492.5 | 20.3% | -0.19 | 1.43 | 1.15 | 1.71 | — |
| — | 17.40 | 20.45 | 18.93 | +0.78 | 19.8% | 495 | 19.8% | -0.22 | 1.74 | 1.41 | 2.06 | — |
| — | 16.15 | 18.25 | 17.20 | +0.75 | 19.4% | 497.5 | 19.4% | -0.25 | 2.26 | 1.77 | 2.75 | — |
| — | 13.80 | 16.15 | 14.97 | +0.71 | 19.1% | 500 | 19.1% | -0.29 | 2.60 | 2.20 | 3.00 | — |
| — | 12.25 | 14.15 | 13.20 | +0.67 | 18.7% | 502.5 | 18.7% | -0.34 | 3.27 | 3.00 | 3.55 | — |
| — | 10.25 | 12.25 | 11.25 | +0.62 | 18.4% | 505 | 18.4% | -0.38 | 3.92 | 3.30 | 4.55 | — |
| — | 7.80 | 10.45 | 9.12 | +0.57 | 18.2% | 507.5 | 18.2% | -0.43 | 4.62 | 3.70 | 5.55 | — |
| — | 6.80 | 8.90 | 7.85 | +0.52 | 18.0% | 510 | 18.0% | -0.49 | 5.00 | 3.80 | 6.20 | — |
| — | 5.95 | 7.50 | 6.72 | +0.46 | 17.8% | 512.5 | 17.8% | -0.54 | 7.05 | 6.15 | 7.95 | — |
| — | 4.85 | 6.25 | 5.55 | +0.41 | 17.6% | 515 | 17.6% | -0.60 | 8.18 | 7.20 | 9.15 | — |
| — | 3.85 | 5.20 | 4.53 | +0.36 | 17.5% | 517.5 | 17.5% | -0.65 | 10.30 | 8.85 | 11.75 | — |
| — | 3.05 | 4.20 | 3.62 | +0.31 | 17.4% | 520 | 17.4% | -0.70 | 11.30 | 10.40 | 12.20 | — |
| — | 1.53 | 2.65 | 2.09 | — | — | 525 | — | — | 14.47 | 12.80 | 16.15 | — |
| — | 0.75 | 1.84 | 1.29 | +0.16 | 17.5% | 530 | 17.5% | -0.86 | 19.20 | 17.85 | 20.55 | — |
| — | 0.11 | 1.02 | 0.56 | +0.11 | 17.8% | 535 | 17.8% | -0.91 | 23.62 | 22.15 | 25.10 | — |
| — | 0.24 | 0.83 | 0.54 | +0.07 | 18.2% | 540 | 18.2% | -0.95 | 28.57 | 26.90 | 30.25 | — |
| — | 0.11 | 0.41 | 0.26 | +0.05 | 18.7% | 545 | 18.7% | -0.98 | 33.27 | 31.80 | 34.75 | — |
| — | 0.03 | 0.32 | 0.17 | +0.03 | 19.2% | 550 | 19.2% | -1.00 | 38.27 | 36.85 | 39.70 | — |
| — | 0.01 | 0.25 | 0.13 | +0.02 | 19.8% | 555 | 19.8% | -1.00 | 43.27 | 41.85 | 44.70 | — |
| — | 0.01 | 0.22 | 0.12 | +0.02 | 20.4% | 560 | 20.4% | -1.00 | 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.