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 | |
| — | 50.70 | 53.40 | 52.05 | +0.97 | 33.2% | 462.5 | 33.2% | -0.03 | 0.09 | 0.04 | 0.13 | — |
| — | 48.10 | 50.95 | 49.52 | +0.97 | 32.4% | 465 | 32.4% | -0.03 | 0.10 | 0.08 | 0.12 | — |
| — | 45.25 | 48.45 | 46.85 | +0.96 | 31.6% | 467.5 | 31.6% | -0.04 | 0.12 | 0.10 | 0.13 | — |
| — | 43.15 | 45.50 | 44.33 | +0.95 | 30.8% | 470 | 30.8% | -0.05 | 0.14 | 0.11 | 0.16 | — |
| — | 40.25 | 43.50 | 41.88 | — | — | 472.5 | 30.1% | -0.06 | 0.18 | 0.15 | 0.22 | — |
| — | 38.45 | 41.05 | 39.75 | +0.93 | 29.3% | 475 | 29.3% | -0.07 | 0.20 | 0.18 | 0.21 | — |
| — | 35.35 | 38.60 | 36.98 | +0.92 | 28.7% | 477.5 | 28.7% | -0.08 | 0.23 | 0.18 | 0.27 | — |
| — | 33.35 | 35.40 | 34.38 | +0.90 | 28.1% | 480 | 28.1% | -0.10 | 0.28 | 0.26 | 0.31 | — |
| — | 30.50 | 33.75 | 32.12 | — | — | 482.5 | 27.5% | -0.12 | 0.34 | 0.30 | 0.38 | — |
| — | 28.30 | 30.50 | 29.40 | +0.86 | 26.9% | 485 | 26.9% | -0.14 | 0.46 | 0.43 | 0.48 | — |
| — | 26.50 | 28.20 | 27.35 | +0.82 | 26.4% | 487.5 | — | — | 0.58 | 0.55 | 0.61 | — |
| — | 23.65 | 25.10 | 24.38 | — | — | 490 | — | — | 0.72 | 0.67 | 0.78 | — |
| — | 21.85 | 22.80 | 22.32 | — | — | 492.5 | — | — | 0.97 | 0.91 | 1.03 | — |
| — | 19.60 | 20.55 | 20.07 | — | — | 495 | — | — | 1.25 | 1.17 | 1.33 | — |
| — | 17.60 | 18.40 | 18.00 | — | — | 497.5 | — | — | 1.48 | 1.33 | 1.63 | — |
| — | 15.50 | 16.20 | 15.85 | — | — | 500 | — | — | 2.00 | 1.80 | 2.20 | — |
| — | 13.50 | 14.50 | 14.00 | — | — | 502.5 | — | — | 2.44 | 2.30 | 2.58 | — |
| — | 11.15 | 12.75 | 11.95 | — | — | 505 | — | — | 3.05 | 2.80 | 3.30 | — |
| — | 10.05 | 10.75 | 10.40 | — | — | 507.5 | — | — | 3.98 | 3.65 | 4.30 | — |
| — | 8.50 | 9.25 | 8.88 | +0.41 | 23.7% | 510 | — | — | 4.88 | 4.70 | 5.05 | — |
| — | 7.10 | 7.60 | 7.35 | — | — | 512.5 | — | — | 5.92 | 5.70 | 6.15 | — |
| — | 5.80 | 7.00 | 6.40 | — | — | 515 | — | — | 7.15 | 6.80 | 7.50 | — |
| — | 4.80 | 5.75 | 5.28 | — | — | 517.5 | 23.4% | -0.73 | 8.55 | 8.30 | 8.80 | — |
| — | 3.85 | 4.40 | 4.12 | +0.23 | 23.3% | 520 | — | — | 9.70 | 9.00 | 10.40 | — |
| — | 3.10 | 3.45 | 3.27 | +0.19 | 23.3% | 522.5 | 23.3% | -0.81 | 12.20 | 11.50 | 12.90 | — |
| — | 2.37 | 2.75 | 2.56 | +0.16 | 23.3% | 525 | 23.3% | -0.85 | 13.70 | 12.60 | 14.80 | — |
| — | 1.91 | 2.24 | 2.08 | +0.13 | 23.4% | 527.5 | 23.4% | -0.87 | 15.82 | 14.85 | 16.80 | — |
| — | 1.48 | 1.76 | 1.62 | +0.11 | 23.5% | 530 | 23.5% | -0.90 | 17.30 | 16.50 | 18.10 | — |
| — | 1.12 | 1.44 | 1.28 | +0.09 | 23.6% | 532.5 | 23.6% | -0.92 | 19.85 | 18.55 | 21.15 | — |
| — | 0.87 | 1.11 | 0.99 | +0.07 | 23.7% | 535 | 23.7% | -0.94 | 22.12 | 20.85 | 23.40 | — |
| — | 0.67 | 0.78 | 0.72 | +0.06 | 23.9% | 537.5 | 23.9% | -0.95 | 24.43 | 23.10 | 25.75 | — |
| — | 0.51 | 0.61 | 0.56 | +0.05 | 24.2% | 540 | 24.2% | -0.96 | 26.43 | 25.45 | 27.40 | — |
| — | — | — | — | — | — | 542.5 | — | — | — | — | — | — |
| — | 0.28 | 0.41 | 0.34 | +0.03 | 24.8% | 545 | — | — | 31.20 | 30.25 | 32.15 | — |
| — | — | — | — | — | — | 547.5 | — | — | — | — | — | — |
| — | 0.18 | 0.22 | 0.20 | — | — | 550 | 25.6% | -0.99 | 36.02 | 34.60 | 37.45 | — |
| — | 0.05 | 0.17 | 0.11 | +0.01 | 26.5% | 555 | — | — | 41.20 | 39.60 | 42.80 | — |
| — | 0.06 | 0.10 | 0.08 | +0.01 | 27.7% | 560 | 27.7% | -1.00 | 46.20 | 44.60 | 47.80 | — |
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.