Spot 516.48
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 00:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.40 | 50.10 | 48.75 | +0.97 | 18.4% | 470 | 18.4% | -0.03 | 0.71 | 0.28 | 1.15 | — |
| — | 42.55 | 45.30 | 43.92 | +0.96 | 17.6% | 475 | 17.6% | -0.04 | 0.56 | 0.25 | 0.88 | — |
| — | 37.75 | 40.45 | 39.10 | +0.94 | 16.9% | 480 | 16.9% | -0.06 | 0.76 | 0.60 | 0.91 | — |
| — | 33.00 | 35.75 | 34.38 | +0.92 | 16.3% | 485 | 16.3% | -0.08 | 0.99 | 0.78 | 1.20 | — |
| — | 28.35 | 31.05 | 29.70 | +0.90 | 15.7% | 490 | 15.7% | -0.11 | 1.30 | 1.06 | 1.55 | — |
| — | 23.85 | 26.45 | 25.15 | +0.86 | 15.1% | 495 | 15.1% | -0.14 | 1.83 | 1.47 | 2.20 | — |
| — | 19.60 | 22.05 | 20.82 | +0.81 | 14.7% | 500 | 14.7% | -0.20 | 2.48 | 2.05 | 2.90 | — |
| — | 15.65 | 18.00 | 16.82 | +0.74 | 14.3% | 505 | 14.3% | -0.26 | 3.48 | 2.97 | 4.00 | — |
| — | 12.15 | 14.10 | 13.12 | +0.66 | 14.0% | 510 | 14.0% | -0.35 | 4.83 | 4.20 | 5.45 | — |
| — | 9.20 | 10.65 | 9.93 | +0.57 | 13.8% | 515 | 13.8% | -0.44 | 6.62 | 6.25 | 7.00 | — |
| — | 6.65 | 7.95 | 7.30 | +0.48 | 13.8% | 520 | 13.8% | -0.54 | 9.10 | 8.20 | 10.00 | — |
| — | 4.60 | 5.75 | 5.17 | +0.38 | 13.8% | 525 | 13.8% | -0.64 | 12.12 | 11.00 | 13.25 | — |
| — | 3.55 | 4.00 | 3.77 | +0.30 | 13.9% | 530 | 13.9% | -0.73 | 15.65 | 14.25 | 17.05 | — |
| — | 1.97 | 2.82 | 2.40 | +0.23 | 14.1% | 535 | 14.1% | -0.81 | 19.57 | 18.15 | 21.00 | — |
| — | 1.22 | 1.97 | 1.59 | +0.17 | 14.4% | 540 | 14.4% | -0.87 | 23.95 | 22.55 | 25.35 | — |
| — | 0.74 | 1.42 | 1.08 | +0.13 | 14.7% | 545 | 14.7% | -0.92 | 28.65 | 27.30 | 30.00 | — |
| — | 0.53 | 1.02 | 0.78 | +0.09 | 15.1% | 550 | 15.1% | -0.96 | 33.65 | 32.10 | 35.20 | — |
| — | 0.31 | 0.76 | 0.54 | +0.07 | 15.5% | 555 | 15.5% | -0.99 | 38.73 | 36.80 | 40.65 | — |
| — | 0.15 | 0.59 | 0.37 | +0.05 | 16.0% | 560 | 16.0% | -1.00 | 43.85 | 42.15 | 45.55 | — |
| — | 0.14 | 0.48 | 0.31 | +0.04 | 16.4% | 565 | 16.4% | -1.00 | 48.83 | 47.15 | 50.50 | — |
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.