Spot 513.70
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 22:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.95 | 52.85 | 51.40 | — | — | 465 | — | — | 1.46 | 1.25 | 1.67 | — |
| — | 46.15 | 48.20 | 47.17 | — | — | 470 | — | — | 1.86 | 1.75 | 1.97 | — |
| — | 40.85 | 43.70 | 42.27 | +0.82 | 26.5% | 475 | 26.5% | -0.19 | 2.33 | 2.20 | 2.46 | — |
| — | 36.75 | 39.30 | 38.02 | +0.78 | 26.0% | 480 | 26.0% | -0.22 | 2.92 | 2.70 | 3.15 | — |
| — | 33.25 | 35.00 | 34.12 | +0.74 | 25.6% | 485 | 25.6% | -0.27 | 3.95 | 3.55 | 4.35 | — |
| — | 29.20 | 30.95 | 30.07 | +0.69 | 25.2% | 490 | — | — | 5.05 | 4.60 | 5.50 | — |
| — | 25.40 | 27.10 | 26.25 | — | — | 495 | — | — | 5.88 | 5.55 | 6.20 | — |
| — | 21.80 | 23.05 | 22.43 | — | — | 500 | — | — | 7.53 | 7.20 | 7.85 | — |
| — | 18.60 | 20.05 | 19.32 | — | — | 505 | — | — | 9.32 | 8.70 | 9.95 | — |
| — | 15.00 | 16.85 | 15.93 | — | — | 510 | — | — | 11.20 | 10.50 | 11.90 | — |
| — | 13.20 | 14.15 | 13.68 | — | — | 515 | — | — | 13.55 | 13.05 | 14.05 | — |
| — | 10.85 | 11.75 | 11.30 | — | — | 520 | — | — | 16.12 | 15.45 | 16.80 | — |
| — | 8.90 | 9.80 | 9.35 | — | — | 525 | — | — | 19.15 | 18.20 | 20.10 | — |
| — | 7.00 | 7.85 | 7.42 | — | — | 530 | — | — | 22.30 | 21.45 | 23.15 | — |
| — | 5.55 | 6.55 | 6.05 | — | — | 535 | — | — | 25.77 | 24.70 | 26.85 | — |
| — | 4.50 | 5.30 | 4.90 | — | — | 540 | — | — | 29.57 | 28.50 | 30.65 | — |
| — | 3.35 | 4.25 | 3.80 | — | — | 545 | — | — | 33.45 | 32.25 | 34.65 | — |
| — | 2.69 | 3.40 | 3.04 | — | — | 550 | — | — | 37.65 | 36.45 | 38.85 | — |
| — | 1.85 | 2.73 | 2.29 | — | — | 555 | — | — | 42.52 | 40.80 | 44.25 | — |
| — | 1.58 | 2.16 | 1.87 | — | — | 560 | — | — | 47.05 | 45.35 | 48.75 | — |
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.