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 | |
| — | 51.90 | 55.10 | 53.50 | +0.88 | 19.2% | 465 | 19.2% | -0.12 | 2.31 | 2.05 | 2.58 | — |
| — | 47.30 | 50.55 | 48.92 | +0.86 | 18.7% | 470 | 18.7% | -0.14 | 2.77 | 2.45 | 3.10 | — |
| — | 42.80 | 46.15 | 44.48 | +0.84 | 18.2% | 475 | 18.2% | -0.16 | 3.30 | 3.00 | 3.60 | — |
| — | 38.45 | 41.80 | 40.12 | +0.81 | 17.8% | 480 | 17.8% | -0.19 | 3.92 | 3.60 | 4.25 | — |
| — | 34.25 | 37.65 | 35.95 | +0.78 | 17.3% | 485 | 17.3% | -0.23 | 4.75 | 4.40 | 5.10 | — |
| — | 30.30 | 33.65 | 31.98 | +0.74 | 17.0% | 490 | 17.0% | -0.26 | 5.55 | 5.20 | 5.90 | — |
| — | 26.80 | 29.70 | 28.25 | +0.70 | 16.6% | 495 | 16.6% | -0.31 | 6.85 | 6.60 | 7.10 | — |
| — | 22.75 | 26.10 | 24.43 | +0.66 | 16.3% | 500 | 16.3% | -0.35 | 8.30 | 8.00 | 8.60 | — |
| — | 20.35 | 22.25 | 21.30 | +0.61 | 16.1% | 505 | 16.1% | -0.40 | 10.15 | 9.30 | 11.00 | — |
| — | 17.50 | 19.00 | 18.25 | +0.56 | 15.8% | 510 | 15.8% | -0.46 | 12.07 | 11.35 | 12.80 | — |
| — | 14.45 | 16.10 | 15.28 | +0.51 | 15.7% | 515 | 15.7% | -0.52 | 14.35 | 13.40 | 15.30 | — |
| — | 12.00 | 13.55 | 12.78 | +0.45 | 15.5% | 520 | 15.5% | -0.58 | 17.00 | 16.10 | 17.90 | — |
| — | 9.85 | 11.25 | 10.55 | +0.40 | 15.4% | 525 | 15.4% | -0.64 | 19.90 | 18.85 | 20.95 | — |
| — | 8.05 | 9.25 | 8.65 | +0.35 | 15.3% | 530 | 15.3% | -0.69 | 23.10 | 21.80 | 24.40 | — |
| — | 6.50 | 7.55 | 7.03 | +0.30 | 15.2% | 535 | 15.2% | -0.75 | 26.35 | 24.95 | 27.75 | — |
| — | 5.15 | 6.05 | 5.60 | +0.26 | 15.2% | 540 | 15.2% | -0.80 | 30.38 | 29.05 | 31.70 | — |
| — | 4.15 | 4.90 | 4.53 | +0.22 | 15.2% | 545 | 15.2% | -0.85 | 34.60 | 32.95 | 36.25 | — |
| — | 3.15 | 3.90 | 3.52 | +0.18 | 15.2% | 550 | 15.2% | -0.90 | 38.95 | 37.30 | 40.60 | — |
| — | 2.38 | 3.15 | 2.77 | +0.15 | 15.3% | 555 | 15.3% | -0.94 | 43.58 | 41.95 | 45.20 | — |
| — | 1.93 | 2.49 | 2.21 | +0.12 | 15.4% | 560 | 15.4% | -0.97 | 48.35 | 46.80 | 49.90 | — |
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.