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 | |
| — | 62.35 | 64.30 | 63.33 | — | — | 465 | — | — | 10.25 | 9.75 | 10.75 | — |
| — | 58.50 | 59.55 | 59.02 | — | — | 470 | 31.3% | -0.28 | 11.45 | 11.20 | 11.70 | — |
| — | 54.90 | 56.80 | 55.85 | +0.71 | 31.1% | 475 | 31.1% | -0.30 | 12.78 | 12.50 | 13.05 | — |
| — | 50.85 | 53.05 | 51.95 | +0.68 | 30.9% | 480 | 30.9% | -0.32 | 14.20 | 13.60 | 14.80 | — |
| — | 47.90 | 49.00 | 48.45 | +0.66 | 30.7% | 485 | 30.7% | -0.35 | 15.82 | 15.30 | 16.35 | — |
| — | 44.85 | 45.70 | 45.27 | +0.63 | 30.6% | 490 | 30.6% | -0.37 | 17.55 | 17.10 | 18.00 | — |
| — | 41.05 | 42.50 | 41.77 | +0.61 | 30.4% | 495 | 30.4% | -0.40 | 19.38 | 18.65 | 20.10 | — |
| — | 38.50 | 39.60 | 39.05 | +0.58 | 30.3% | 500 | 30.3% | -0.43 | 21.30 | 20.60 | 22.00 | — |
| — | 35.65 | 37.40 | 36.52 | +0.55 | 30.1% | 505 | 30.5% | -0.45 | 23.48 | 22.70 | 24.25 | — |
| — | 32.75 | 34.45 | 33.60 | — | — | 510 | — | — | 25.93 | 25.65 | 26.20 | — |
| — | 30.60 | 31.60 | 31.10 | +0.50 | 29.9% | 515 | — | — | 28.40 | 27.85 | 28.95 | — |
| — | 28.10 | 29.00 | 28.55 | — | — | 520 | — | — | 30.68 | 29.85 | 31.50 | — |
| — | 25.70 | 26.80 | 26.25 | — | — | 525 | 29.8% | -0.56 | 33.35 | 32.45 | 34.25 | — |
| — | 23.70 | 24.95 | 24.32 | — | — | 530 | — | — | 36.27 | 35.45 | 37.10 | — |
| — | 21.65 | 22.90 | 22.27 | +0.40 | 29.6% | 535 | 29.6% | -0.62 | 39.12 | 38.15 | 40.10 | — |
| — | 19.80 | 20.40 | 20.10 | +0.37 | 29.6% | 540 | — | — | 42.30 | 41.30 | 43.30 | — |
| — | 17.95 | 18.65 | 18.30 | — | — | 545 | — | — | 45.40 | 44.55 | 46.25 | — |
| — | 16.15 | 17.05 | 16.60 | — | — | 550 | — | — | 48.58 | 47.30 | 49.85 | — |
| — | 14.65 | 15.45 | 15.05 | +0.30 | 29.5% | 555 | — | — | 52.35 | 51.40 | 53.30 | — |
| — | 13.45 | 14.10 | 13.78 | +0.28 | 29.4% | 560 | 29.4% | -0.74 | 55.48 | 54.15 | 56.80 | — |
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.