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 | |
| — | 47.70 | 56.00 | 51.85 | +0.98 | 29.1% | 462.5 | 29.1% | -0.02 | 0.42 | 0.05 | 0.80 | — |
| — | 45.30 | 54.00 | 49.65 | +0.98 | 28.7% | 465 | 28.7% | -0.03 | 0.42 | 0.05 | 0.80 | — |
| — | 42.70 | 51.00 | 46.85 | +0.97 | 28.4% | 467.5 | 28.4% | -0.04 | 0.47 | 0.10 | 0.85 | — |
| — | 40.30 | 48.90 | 44.60 | +0.96 | 28.0% | 470 | 28.0% | -0.05 | 0.50 | 0.05 | 0.95 | — |
| — | 37.80 | 46.00 | 41.90 | +0.96 | 27.6% | 472.5 | 27.6% | -0.06 | 0.53 | 0.05 | 1.00 | — |
| — | 36.50 | 42.30 | 39.40 | +0.95 | 27.3% | 475 | 27.3% | -0.06 | 0.57 | 0.05 | 1.10 | — |
| — | 34.10 | 39.40 | 36.75 | +0.94 | 26.9% | 477.5 | 26.9% | -0.07 | 0.65 | 0.10 | 1.20 | — |
| — | 31.70 | 36.90 | 34.30 | +0.92 | 26.6% | 480 | 26.6% | -0.09 | 0.75 | 0.15 | 1.35 | — |
| — | 29.40 | 35.00 | 32.20 | +0.91 | 26.3% | 482.5 | 26.3% | -0.11 | 0.88 | 0.25 | 1.50 | — |
| — | 27.00 | 32.20 | 29.60 | +0.89 | 26.1% | 485 | 26.1% | -0.13 | 1.00 | 0.40 | 1.60 | — |
| — | 24.70 | 29.80 | 27.25 | +0.87 | 25.8% | 487.5 | 25.8% | -0.16 | 1.00 | 0.40 | 1.60 | — |
| — | 22.50 | 27.20 | 24.85 | +0.84 | 25.6% | 490 | 25.6% | -0.19 | 1.60 | 0.95 | 2.25 | — |
| — | 20.30 | 25.00 | 22.65 | +0.81 | 25.4% | 492.5 | 25.4% | -0.20 | 1.75 | 0.85 | 2.65 | — |
| — | 18.30 | 23.00 | 20.65 | +0.78 | 25.2% | 495 | 25.2% | -0.24 | 2.05 | 1.55 | 2.55 | — |
| — | 16.30 | 20.80 | 18.55 | +0.73 | 25.0% | 497.5 | 25.0% | -0.29 | 2.30 | 1.60 | 3.00 | — |
| — | 14.40 | 18.70 | 16.55 | +0.71 | 24.9% | 500 | 24.9% | -0.31 | 3.23 | 2.35 | 4.10 | — |
| — | 12.60 | 16.70 | 14.65 | +0.67 | 24.7% | 502.5 | 24.7% | -0.35 | 3.42 | 2.65 | 4.20 | — |
| — | 12.10 | 15.00 | 13.55 | +0.60 | 24.6% | 505 | 24.6% | -0.39 | 4.35 | 3.60 | 5.10 | — |
| — | 10.00 | 12.70 | 11.35 | +0.58 | 24.5% | 507.5 | 24.5% | -0.44 | 5.00 | 4.00 | 6.00 | — |
| — | 8.50 | 10.40 | 9.45 | +0.53 | 24.4% | 510 | 24.4% | -0.48 | 6.75 | 5.80 | 7.70 | — |
| — | 7.50 | 9.00 | 8.25 | +0.48 | 24.3% | 512.5 | 24.3% | -0.53 | 7.25 | 6.50 | 8.00 | — |
| — | 6.60 | 7.90 | 7.25 | +0.44 | 24.3% | 515 | 24.3% | -0.57 | 8.65 | 8.00 | 9.30 | — |
| — | 5.60 | 6.50 | 6.05 | +0.37 | 24.3% | 517.5 | 24.3% | -0.62 | 9.55 | 8.40 | 10.70 | — |
| — | 4.60 | 5.60 | 5.10 | +0.33 | 24.3% | 520 | 24.3% | -0.66 | 11.50 | 10.70 | 12.30 | — |
| — | 3.70 | 4.70 | 4.20 | +0.29 | 24.3% | 522.5 | 24.3% | -0.70 | 13.10 | 12.40 | 13.80 | — |
| — | 2.35 | 4.00 | 3.17 | +0.26 | 24.3% | 525 | 24.3% | -0.74 | 15.20 | 13.10 | 17.30 | — |
| — | 1.95 | 3.50 | 2.73 | +0.22 | 24.3% | 527.5 | 24.3% | -0.77 | 17.15 | 14.80 | 19.50 | — |
| — | 1.45 | 3.20 | 2.33 | +0.19 | 24.4% | 530 | 24.4% | -0.80 | 19.15 | 16.70 | 21.60 | — |
| — | 1.15 | 2.15 | 1.65 | +0.17 | 24.5% | 532.5 | 24.5% | -0.83 | 21.15 | 18.70 | 23.60 | — |
| — | 0.65 | 2.30 | 1.48 | +0.14 | 24.6% | 535 | 24.6% | -0.85 | 23.40 | 20.80 | 26.00 | — |
| — | 0.70 | 1.95 | 1.32 | +0.13 | 24.8% | 537.5 | 24.8% | -0.88 | 25.55 | 22.90 | 28.20 | — |
| — | 0.45 | 1.50 | 0.97 | +0.10 | 24.9% | 540 | 24.9% | -0.90 | 27.80 | 25.20 | 30.40 | — |
| — | 0.05 | 1.30 | 0.68 | +0.08 | 25.3% | 545 | 25.3% | -0.93 | 32.45 | 29.80 | 35.10 | — |
| — | 0.05 | 1.00 | 0.53 | +0.05 | 25.7% | 550 | 25.7% | -0.95 | 37.25 | 33.40 | 41.10 | — |
| — | 0.05 | 0.85 | 0.45 | +0.04 | 26.1% | 555 | 26.1% | -0.96 | 41.60 | 37.20 | 46.00 | — |
| — | 0.05 | 0.75 | 0.40 | +0.03 | 26.7% | 560 | 26.7% | -0.98 | 47.00 | 43.10 | 50.90 | — |
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.