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 | |
| — | 45.45 | 48.20 | 46.83 | +1.00 | 38.8% | 470 | 38.8% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 42.95 | 45.45 | 44.20 | +1.00 | 37.7% | 472.5 | 37.7% | -0.00 | — | — | 0.10 | — |
| — | 40.50 | 42.95 | 41.73 | +0.99 | 36.4% | 475 | 36.4% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 37.95 | 40.45 | 39.20 | +0.99 | 35.1% | 477.5 | 35.1% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 35.40 | 38.00 | 36.70 | +0.99 | 33.7% | 480 | 33.7% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 32.90 | 35.50 | 34.20 | +0.99 | 32.3% | 482.5 | 32.3% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 30.45 | 33.00 | 31.73 | +0.99 | 30.8% | 485 | 30.8% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 27.90 | 30.50 | 29.20 | +0.99 | 29.3% | 487.5 | 29.3% | -0.01 | 0.08 | 0.02 | 0.14 | — |
| — | 25.50 | 28.00 | 26.75 | +0.98 | 27.8% | 490 | 27.8% | -0.02 | 0.06 | 0.02 | 0.09 | — |
| — | 23.00 | 25.50 | 24.25 | +0.98 | 26.2% | 492.5 | 26.2% | -0.02 | 0.10 | 0.06 | 0.14 | — |
| — | 20.45 | 23.05 | 21.75 | +0.97 | 24.6% | 495 | 24.6% | -0.03 | 0.12 | 0.06 | 0.17 | — |
| — | 18.05 | 20.55 | 19.30 | +0.97 | 23.0% | 497.5 | 23.0% | -0.03 | 0.13 | 0.05 | 0.21 | — |
| — | 15.65 | 18.10 | 16.88 | +0.95 | 21.5% | 500 | 21.5% | -0.05 | 0.17 | 0.13 | 0.20 | — |
| — | 13.40 | 15.65 | 14.53 | +0.94 | 20.0% | 502.5 | 20.0% | -0.06 | 0.27 | 0.18 | 0.35 | — |
| — | 10.90 | 13.25 | 12.07 | +0.91 | 18.7% | 505 | 18.7% | -0.09 | 0.43 | 0.33 | 0.53 | — |
| — | 8.70 | 10.90 | 9.80 | +0.87 | 17.7% | 507.5 | 17.7% | -0.13 | 0.64 | 0.53 | 0.75 | — |
| — | 6.85 | 8.65 | 7.75 | +0.80 | 17.0% | 510 | 17.0% | -0.20 | 0.98 | 0.77 | 1.20 | — |
| — | 5.30 | 6.70 | 6.00 | +0.70 | 16.6% | 512.5 | 16.6% | -0.30 | 1.69 | 1.39 | 1.99 | — |
| — | 3.40 | 4.65 | 4.03 | +0.58 | 16.5% | 515 | 16.5% | -0.42 | 2.54 | 2.12 | 2.97 | — |
| — | 2.52 | 3.30 | 2.91 | +0.46 | 16.7% | 517.5 | 16.7% | -0.55 | 3.75 | 3.50 | 4.00 | — |
| — | 1.70 | 2.19 | 1.95 | +0.34 | 17.2% | 520 | 17.2% | -0.67 | 5.30 | 4.50 | 6.10 | — |
| — | 1.02 | 1.43 | 1.23 | +0.24 | 17.8% | 522.5 | 17.8% | -0.76 | 7.15 | 6.10 | 8.20 | — |
| — | 0.70 | 0.90 | 0.80 | +0.17 | 18.4% | 525 | 18.4% | -0.84 | 9.22 | 8.15 | 10.30 | — |
| — | 0.34 | 0.60 | 0.47 | +0.11 | 19.1% | 527.5 | 19.1% | -0.89 | 11.62 | 10.55 | 12.70 | — |
| — | 0.26 | 0.35 | 0.30 | +0.08 | 19.9% | 530 | 19.9% | -0.93 | 13.75 | 12.50 | 15.00 | — |
| — | 0.10 | 0.17 | 0.14 | +0.04 | 21.6% | 535 | 21.6% | -0.97 | 18.60 | 17.35 | 19.85 | — |
| — | 0.04 | 0.08 | 0.06 | +0.02 | 23.1% | 540 | 23.1% | -0.99 | 23.60 | 22.35 | 24.85 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 24.5% | 545 | 24.5% | -1.00 | 28.60 | 27.35 | 29.85 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 25.3% | 550 | 25.3% | -1.00 | 33.73 | 32.60 | 34.85 | — |
| — | — | 0.02 | — | +0.00 | 25.2% | 555 | 25.2% | -1.00 | 38.60 | 37.35 | 39.85 | — |
| — | — | 0.08 | — | +0.00 | 24.6% | 560 | 24.6% | -1.00 | 43.48 | 42.10 | 44.85 | — |
| — | — | 0.08 | — | +0.00 | 24.0% | 565 | 24.0% | -1.00 | 48.52 | 47.10 | 49.95 | — |
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.