Spot 513.04
· 126 contratti su 3 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.20 | 55.50 | 53.35 | — | — | 465 | 29.0% | -0.12 | 3.25 | 1.00 | 5.50 | — |
| — | 47.00 | 51.20 | 49.10 | +0.86 | 28.5% | 470 | 28.5% | -0.14 | 4.15 | 2.80 | 5.50 | — |
| — | 42.70 | 46.90 | 44.80 | +0.83 | 28.1% | 475 | 28.1% | -0.17 | 4.85 | 3.20 | 6.50 | — |
| — | 38.50 | 42.80 | 40.65 | +0.81 | 27.7% | 480 | 27.7% | -0.20 | 5.40 | 4.60 | 6.20 | — |
| — | 34.50 | 38.00 | 36.25 | +0.77 | 27.3% | 485 | 27.3% | -0.23 | 6.70 | 4.50 | 8.90 | — |
| — | 30.50 | 34.00 | 32.25 | +0.74 | 26.9% | 490 | 26.9% | -0.26 | 8.35 | 6.90 | 9.80 | — |
| — | 27.00 | 30.50 | 28.75 | +0.70 | 26.6% | 495 | 26.6% | -0.30 | 9.00 | 8.20 | 9.80 | — |
| — | 23.50 | 26.80 | 25.15 | +0.66 | 26.3% | 500 | 26.3% | -0.35 | 10.85 | 9.70 | 12.00 | — |
| — | 21.60 | 23.60 | 22.60 | +0.61 | 26.0% | 505 | 26.0% | -0.39 | 12.60 | 11.00 | 14.20 | — |
| — | 18.40 | 20.80 | 19.60 | +0.56 | 25.7% | 510 | 25.7% | -0.44 | 14.85 | 13.50 | 16.20 | — |
| — | 15.80 | 18.90 | 17.35 | +0.51 | 25.5% | 515 | 25.5% | -0.49 | 16.55 | 16.00 | 17.10 | — |
| — | 13.40 | 16.20 | 14.80 | +0.47 | 25.3% | 520 | 25.3% | -0.54 | 19.65 | 18.40 | 20.90 | — |
| — | 11.10 | 13.40 | 12.25 | +0.42 | 25.1% | 525 | 25.1% | -0.59 | 22.45 | 21.20 | 23.70 | — |
| — | 9.00 | 11.50 | 10.25 | +0.37 | 24.9% | 530 | 24.9% | -0.64 | 24.25 | 22.60 | 25.90 | — |
| — | 7.60 | 8.40 | 8.00 | +0.32 | 24.8% | 535 | 24.8% | -0.69 | 28.00 | 26.00 | 30.00 | — |
| — | 6.10 | 8.30 | 7.20 | +0.28 | 24.7% | 540 | 24.7% | -0.73 | 31.70 | 29.80 | 33.60 | — |
| — | 3.00 | 7.20 | 5.10 | +0.24 | 24.7% | 545 | 24.7% | -0.78 | 35.50 | 33.50 | 37.50 | — |
| — | 3.50 | 5.60 | 4.55 | +0.20 | 24.6% | 550 | 24.6% | -0.81 | 39.50 | 37.50 | 41.50 | — |
| — | 1.10 | 4.40 | 2.75 | +0.17 | 24.7% | 555 | 24.7% | -0.85 | 43.75 | 41.70 | 45.80 | — |
| — | 2.00 | 2.90 | 2.45 | +0.14 | 24.7% | 560 | 24.7% | -0.88 | 48.35 | 46.50 | 50.20 | — |
| — | 1.60 | 3.00 | 2.30 | +0.12 | 24.8% | 565 | 24.8% | -0.90 | 53.10 | 51.50 | 54.70 | — |
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.