Spot 513.37
· 130 contratti su 2 scadenze
· fonte ibkr
· catturata 30/06 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.70 | 52.50 | 49.60 | +0.94 | 29.2% | 465 | 29.2% | -0.07 | 0.78 | 0.60 | 0.95 | — |
| — | 42.00 | 47.70 | 44.85 | +0.92 | 28.2% | 470 | 28.2% | -0.09 | 1.18 | 0.95 | 1.40 | — |
| — | 39.60 | 44.90 | 42.25 | +0.91 | 27.8% | 472.5 | 27.8% | -0.10 | 1.40 | 0.95 | 1.85 | — |
| — | 37.30 | 42.10 | 39.70 | +0.90 | 27.3% | 475 | 27.3% | -0.11 | 1.48 | 1.20 | 1.75 | — |
| — | 35.00 | 40.20 | 37.60 | +0.88 | 26.9% | 477.5 | 26.9% | -0.12 | 1.45 | 0.55 | 2.35 | — |
| — | 32.70 | 37.90 | 35.30 | +0.87 | 26.5% | 480 | 26.5% | -0.15 | 1.52 | 1.05 | 2.00 | — |
| — | 30.50 | 35.60 | 33.05 | +0.85 | 26.2% | 482.5 | 26.2% | -0.16 | 2.10 | 1.25 | 2.95 | — |
| — | 28.30 | 33.40 | 30.85 | +0.82 | 25.8% | 485 | 25.8% | -0.19 | 2.17 | 1.85 | 2.50 | — |
| — | 26.20 | 31.10 | 28.65 | +0.81 | 25.5% | 487.5 | 25.5% | -0.20 | 2.55 | 1.40 | 3.70 | — |
| — | 24.20 | 28.90 | 26.55 | +0.78 | 25.2% | 490 | 25.2% | -0.23 | 2.85 | 2.60 | 3.10 | — |
| — | 22.20 | 26.80 | 24.50 | +0.76 | 25.0% | 492.5 | 25.0% | -0.25 | 3.10 | 2.70 | 3.50 | — |
| — | 20.30 | 24.70 | 22.50 | +0.73 | 24.7% | 495 | 24.7% | -0.29 | 3.75 | 2.90 | 4.60 | — |
| — | 18.50 | 22.70 | 20.60 | +0.70 | 24.5% | 497.5 | 24.5% | -0.31 | 4.30 | 4.00 | 4.60 | — |
| — | 16.70 | 20.80 | 18.75 | +0.65 | 24.3% | 500 | 24.3% | -0.35 | 5.05 | 4.70 | 5.40 | — |
| — | 16.20 | 17.90 | 17.05 | +0.63 | 24.1% | 502.5 | 24.1% | -0.37 | 5.75 | 5.40 | 6.10 | — |
| — | 13.60 | 16.50 | 15.05 | +0.58 | 24.0% | 505 | 24.0% | -0.42 | 6.20 | 5.40 | 7.00 | — |
| — | 12.80 | 14.80 | 13.80 | +0.56 | 23.9% | 507.5 | 23.9% | -0.44 | 7.45 | 6.40 | 8.50 | — |
| — | 11.90 | 13.20 | 12.55 | +0.51 | 23.8% | 510 | 23.8% | -0.49 | 8.65 | 8.20 | 9.10 | — |
| — | 10.40 | 12.00 | 11.20 | +0.49 | 23.7% | 512.5 | 23.7% | -0.52 | 9.60 | 8.50 | 10.70 | — |
| — | 8.70 | 10.70 | 9.70 | +0.44 | 23.6% | 515 | 23.6% | -0.57 | 10.85 | 9.80 | 11.90 | — |
| — | 6.30 | 8.50 | 7.40 | +0.37 | 23.6% | 520 | 23.6% | -0.62 | 13.60 | 12.60 | 14.60 | — |
| — | 4.60 | 6.50 | 5.55 | +0.31 | 23.6% | 525 | 23.6% | -0.69 | 16.80 | 15.90 | 17.70 | — |
| — | 3.80 | 4.50 | 4.15 | +0.25 | 23.7% | 530 | 23.7% | -0.75 | 20.65 | 18.00 | 23.30 | — |
| — | 2.75 | 3.30 | 3.02 | +0.20 | 23.9% | 535 | 23.9% | -0.80 | 24.70 | 21.90 | 27.50 | — |
| — | 1.80 | 2.55 | 2.17 | +0.16 | 24.1% | 540 | 24.1% | -0.84 | 28.85 | 25.80 | 31.90 | — |
| — | 0.90 | 2.55 | 1.73 | +0.12 | 24.4% | 545 | 24.4% | -0.88 | 33.25 | 30.30 | 36.20 | — |
| — | 0.45 | 2.00 | 1.23 | +0.10 | 24.7% | 550 | 24.7% | -0.90 | 37.80 | 34.80 | 40.80 | — |
| — | 0.30 | 1.50 | 0.90 | +0.07 | 25.1% | 555 | 25.1% | -0.93 | 42.65 | 39.80 | 45.50 | — |
| — | 0.25 | 1.25 | 0.75 | +0.06 | 25.6% | 560 | 25.6% | -0.95 | 47.45 | 44.60 | 50.30 | — |
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.