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 | |
| — | 50.95 | 53.70 | 52.33 | +0.94 | 29.3% | 462.5 | 29.3% | -0.06 | 0.34 | 0.29 | 0.39 | — |
| — | 48.65 | 51.00 | 49.83 | +0.93 | 28.8% | 465 | 28.8% | -0.07 | 0.40 | 0.35 | 0.45 | — |
| — | 45.85 | 49.10 | 47.48 | +0.92 | 28.2% | 467.5 | 28.2% | -0.08 | 0.49 | 0.44 | 0.54 | — |
| — | 43.45 | 46.00 | 44.73 | +0.91 | 27.8% | 470 | 27.8% | -0.09 | 0.54 | 0.50 | 0.57 | — |
| — | 40.85 | 43.60 | 42.23 | +0.90 | 27.3% | 472.5 | 27.3% | -0.10 | 0.61 | 0.55 | 0.68 | — |
| — | 38.55 | 41.20 | 39.88 | +0.88 | 26.9% | 475 | 26.9% | -0.12 | 0.70 | 0.62 | 0.79 | — |
| — | 36.00 | 38.80 | 37.40 | +0.86 | 26.5% | 477.5 | 26.5% | -0.14 | 0.81 | 0.71 | 0.91 | — |
| — | 34.70 | 35.70 | 35.20 | +0.84 | 26.1% | 480 | 26.1% | -0.16 | 1.01 | 0.92 | 1.10 | — |
| — | 31.50 | 34.35 | 32.92 | +0.82 | 25.7% | 482.5 | 25.7% | -0.18 | 1.16 | 1.01 | 1.31 | — |
| — | 30.10 | 31.30 | 30.70 | +0.80 | 25.3% | 485 | 25.3% | -0.20 | 1.43 | 1.27 | 1.58 | — |
| — | 27.15 | 29.00 | 28.07 | +0.77 | 25.0% | 487.5 | 25.0% | -0.23 | 1.69 | 1.50 | 1.88 | — |
| — | 25.65 | 26.60 | 26.12 | +0.74 | 24.7% | 490 | 24.7% | -0.26 | 1.94 | 1.79 | 2.09 | — |
| — | 23.50 | 24.45 | 23.98 | — | — | 492.5 | — | — | 2.36 | 2.18 | 2.54 | — |
| — | 21.40 | 23.35 | 22.38 | +0.67 | 24.1% | 495 | 24.1% | -0.33 | 2.80 | 2.55 | 3.05 | — |
| — | 19.40 | 21.35 | 20.38 | +0.64 | 23.9% | 497.5 | 23.9% | -0.37 | 3.27 | 3.00 | 3.55 | — |
| — | 17.30 | 18.40 | 17.85 | +0.60 | 23.7% | 500 | 23.7% | -0.40 | 3.75 | 3.55 | 3.95 | — |
| — | 16.00 | 17.10 | 16.55 | +0.56 | 23.5% | 502.5 | 23.5% | -0.44 | 4.55 | 4.20 | 4.90 | — |
| — | 14.05 | 15.25 | 14.65 | +0.52 | 23.3% | 505 | 23.3% | -0.48 | 5.28 | 4.95 | 5.60 | — |
| — | 12.50 | 13.60 | 13.05 | +0.48 | 23.2% | 507.5 | 23.2% | -0.52 | 6.28 | 6.00 | 6.55 | — |
| — | 10.60 | 12.90 | 11.75 | +0.44 | 23.0% | 510 | 23.0% | -0.56 | 7.10 | 6.85 | 7.35 | — |
| — | — | — | — | — | — | 512.5 | — | — | — | — | — | — |
| — | 8.50 | 9.10 | 8.80 | +0.37 | 22.8% | 515 | 22.8% | -0.64 | 9.47 | 9.25 | 9.70 | — |
| — | — | — | — | — | — | 517.5 | — | — | — | — | — | — |
| — | 6.30 | 6.85 | 6.58 | +0.30 | 22.7% | 520 | 22.7% | -0.71 | 11.82 | 10.95 | 12.70 | — |
| — | — | — | — | — | — | 522.5 | — | — | — | — | — | — |
| — | 4.50 | 5.00 | 4.75 | +0.23 | 22.6% | 525 | 22.6% | -0.78 | 15.40 | 14.60 | 16.20 | — |
| — | — | — | — | — | — | 527.5 | — | — | — | — | — | — |
| — | 3.25 | 3.75 | 3.50 | +0.18 | 22.6% | 530 | 22.6% | -0.83 | 19.07 | 18.15 | 20.00 | — |
| — | — | — | — | — | — | 532.5 | — | — | — | — | — | — |
| — | 2.26 | 2.72 | 2.49 | +0.14 | 22.7% | 535 | 22.7% | -0.88 | 23.20 | 21.85 | 24.55 | — |
| — | — | — | — | — | — | 537.5 | — | — | — | — | — | — |
| — | 1.42 | 1.95 | 1.69 | +0.10 | 22.8% | 540 | 22.8% | -0.92 | 27.12 | 26.10 | 28.15 | — |
| — | — | — | — | — | — | 542.5 | — | — | — | — | — | — |
| — | 1.04 | 1.23 | 1.14 | +0.07 | 22.9% | 545 | 22.9% | -0.95 | 32.00 | 30.55 | 33.45 | — |
| — | — | — | — | — | — | 547.5 | — | — | — | — | — | — |
| — | 0.68 | 0.83 | 0.76 | +0.05 | 23.1% | 550 | 23.1% | -0.97 | 36.77 | 35.25 | 38.30 | — |
| — | 0.45 | 0.53 | 0.49 | +0.04 | 23.4% | 555 | 23.4% | -0.99 | 41.65 | 40.10 | 43.20 | — |
| — | 0.15 | 0.48 | 0.32 | — | — | 560 | — | — | 46.27 | 44.60 | 47.95 | — |
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.