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 | |
| — | 58.45 | 61.55 | 60.00 | +0.83 | 19.3% | 465 | 19.3% | -0.17 | 5.20 | 4.80 | 5.60 | — |
| — | 54.20 | 57.40 | 55.80 | +0.81 | 18.9% | 470 | 18.9% | -0.19 | 6.05 | 5.75 | 6.35 | — |
| — | 50.05 | 53.20 | 51.62 | +0.79 | 18.6% | 475 | 18.6% | -0.22 | 6.83 | 6.30 | 7.35 | — |
| — | 46.00 | 49.20 | 47.60 | +0.77 | 18.3% | 480 | 18.3% | -0.24 | 7.70 | 7.20 | 8.20 | — |
| — | 42.10 | 45.35 | 43.73 | +0.74 | 18.0% | 485 | 18.0% | -0.27 | 8.88 | 8.30 | 9.45 | — |
| — | 38.85 | 41.80 | 40.33 | +0.71 | 17.7% | 490 | 17.7% | -0.30 | 10.10 | 9.60 | 10.60 | — |
| — | 34.70 | 38.20 | 36.45 | +0.68 | 17.4% | 495 | 17.4% | -0.33 | 11.38 | 10.75 | 12.00 | — |
| — | 32.00 | 34.60 | 33.30 | +0.65 | 17.2% | 500 | 17.2% | -0.37 | 13.12 | 12.60 | 13.65 | — |
| — | 28.50 | 30.80 | 29.65 | +0.62 | 16.9% | 505 | 16.9% | -0.41 | 14.78 | 14.05 | 15.50 | — |
| — | 25.20 | 27.55 | 26.38 | +0.58 | 16.7% | 510 | 16.7% | -0.45 | 16.75 | 15.90 | 17.60 | — |
| — | 22.95 | 24.55 | 23.75 | +0.54 | 16.6% | 515 | 16.6% | -0.49 | 18.90 | 18.00 | 19.80 | — |
| — | 19.95 | 21.80 | 20.88 | +0.51 | 16.4% | 520 | 16.4% | -0.53 | 21.30 | 20.40 | 22.20 | — |
| — | 17.55 | 19.30 | 18.43 | +0.47 | 16.2% | 525 | 16.2% | -0.57 | 23.77 | 22.55 | 25.00 | — |
| — | 15.75 | 17.00 | 16.38 | +0.43 | 16.1% | 530 | 16.1% | -0.62 | 26.90 | 25.80 | 28.00 | — |
| — | 13.70 | 14.90 | 14.30 | +0.39 | 16.0% | 535 | 16.0% | -0.66 | 30.07 | 28.85 | 31.30 | — |
| — | 11.55 | 13.05 | 12.30 | +0.36 | 15.9% | 540 | 15.9% | -0.71 | 33.27 | 32.00 | 34.55 | — |
| — | 9.45 | 11.30 | 10.38 | +0.32 | 15.8% | 545 | 15.8% | -0.75 | 37.08 | 35.40 | 38.75 | — |
| — | 8.50 | 9.80 | 9.15 | +0.29 | 15.7% | 550 | 15.7% | -0.79 | 40.70 | 39.25 | 42.15 | — |
| — | 7.45 | 8.40 | 7.92 | +0.26 | 15.7% | 555 | 15.7% | -0.83 | 44.98 | 43.40 | 46.55 | — |
| — | 6.35 | 7.20 | 6.78 | +0.23 | 15.7% | 560 | 15.7% | -0.87 | 49.30 | 47.70 | 50.90 | — |
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.