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 | |
| — | 46.05 | 48.50 | 47.27 | +0.99 | 26.8% | 470 | 26.8% | -0.01 | 0.14 | 0.12 | 0.15 | — |
| — | 43.45 | 46.00 | 44.73 | +0.98 | 25.9% | 472.5 | 25.9% | -0.02 | 0.18 | 0.09 | 0.27 | — |
| — | 41.00 | 43.50 | 42.25 | +0.98 | 25.0% | 475 | 25.0% | -0.02 | 0.17 | 0.10 | 0.23 | — |
| — | 38.50 | 41.05 | 39.77 | +0.98 | 24.1% | 477.5 | 24.1% | -0.02 | 0.19 | 0.12 | 0.26 | — |
| — | 36.00 | 38.55 | 37.27 | +0.97 | 23.2% | 480 | 23.2% | -0.03 | 0.20 | 0.15 | 0.25 | — |
| — | 33.55 | 36.10 | 34.83 | +0.97 | 22.4% | 482.5 | 22.4% | -0.03 | 0.26 | 0.16 | 0.36 | — |
| — | 31.10 | 33.60 | 32.35 | +0.96 | 21.6% | 485 | 21.6% | -0.04 | 0.27 | 0.21 | 0.33 | — |
| — | 28.60 | 31.15 | 29.88 | +0.96 | 20.8% | 487.5 | 20.8% | -0.04 | 0.33 | 0.21 | 0.44 | — |
| — | 26.20 | 28.70 | 27.45 | +0.95 | 20.0% | 490 | 20.0% | -0.05 | 0.36 | 0.30 | 0.42 | — |
| — | 23.75 | 26.25 | 25.00 | +0.94 | 19.3% | 492.5 | 19.3% | -0.06 | 0.47 | 0.34 | 0.59 | — |
| — | 21.35 | 23.85 | 22.60 | +0.92 | 18.6% | 495 | 18.6% | -0.08 | 0.47 | 0.40 | 0.55 | — |
| — | 19.00 | 21.45 | 20.23 | +0.90 | 18.0% | 497.5 | 18.0% | -0.10 | 0.69 | 0.55 | 0.84 | — |
| — | 16.70 | 19.10 | 17.90 | +0.88 | 17.4% | 500 | 17.4% | -0.12 | 0.84 | 0.70 | 0.99 | — |
| — | 14.50 | 16.80 | 15.65 | +0.85 | 16.9% | 502.5 | 16.9% | -0.15 | 1.07 | 0.84 | 1.31 | — |
| — | 12.40 | 14.50 | 13.45 | +0.81 | 16.5% | 505 | 16.5% | -0.19 | 1.31 | 1.12 | 1.50 | — |
| — | 10.40 | 12.35 | 11.38 | +0.76 | 16.1% | 507.5 | 16.1% | -0.24 | 1.80 | 1.49 | 2.12 | — |
| — | 8.80 | 10.30 | 9.55 | +0.70 | 15.8% | 510 | 15.8% | -0.30 | 2.44 | 2.18 | 2.70 | — |
| — | 7.15 | 8.40 | 7.78 | +0.64 | 15.5% | 512.5 | 15.5% | -0.37 | 3.16 | 2.72 | 3.60 | — |
| — | 5.80 | 7.00 | 6.40 | +0.56 | 15.3% | 515 | 15.3% | -0.44 | 4.10 | 3.55 | 4.65 | — |
| — | 4.30 | 5.40 | 4.85 | +0.49 | 15.2% | 517.5 | 15.2% | -0.52 | 5.33 | 4.75 | 5.90 | — |
| — | 3.55 | 4.25 | 3.90 | +0.41 | 15.1% | 520 | 15.1% | -0.60 | 6.70 | 6.00 | 7.40 | — |
| — | 2.46 | 3.10 | 2.78 | +0.34 | 15.1% | 522.5 | 15.1% | -0.67 | 8.25 | 7.35 | 9.15 | — |
| — | 1.72 | 2.25 | 1.99 | +0.27 | 15.1% | 525 | 15.1% | -0.74 | 10.03 | 9.00 | 11.05 | — |
| — | 1.29 | 1.75 | 1.52 | +0.21 | 15.2% | 527.5 | 15.2% | -0.80 | 12.07 | 10.90 | 13.25 | — |
| — | 0.83 | 1.25 | 1.04 | +0.17 | 15.4% | 530 | 15.4% | -0.85 | 14.12 | 12.90 | 15.35 | — |
| — | 0.47 | 0.71 | 0.59 | +0.10 | 15.8% | 535 | 15.8% | -0.92 | 18.75 | 17.45 | 20.05 | — |
| — | 0.18 | 0.35 | 0.27 | +0.06 | 16.4% | 540 | 16.4% | -0.97 | 23.60 | 22.30 | 24.90 | — |
| — | 0.13 | 0.28 | 0.20 | +0.03 | 17.2% | 545 | 17.2% | -0.99 | 28.62 | 27.35 | 29.90 | — |
| — | 0.07 | 0.15 | 0.11 | +0.02 | 18.2% | 550 | 18.2% | -1.00 | 33.60 | 32.35 | 34.85 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 19.3% | 555 | 19.3% | -1.00 | 38.60 | 37.35 | 39.85 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 20.4% | 560 | 20.4% | -1.00 | 43.60 | 42.35 | 44.85 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 21.6% | 565 | 21.6% | -1.00 | 48.60 | 47.35 | 49.85 | — |
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.