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 | |
| — | 69.70 | 71.75 | 70.72 | — | — | 465 | — | — | 14.65 | 14.00 | 15.30 | — |
| — | 66.40 | 67.80 | 67.10 | — | — | 470 | — | — | 16.30 | 15.90 | 16.70 | — |
| — | 62.70 | 64.70 | 63.70 | — | — | 475 | — | — | 17.55 | 16.85 | 18.25 | — |
| — | 59.55 | 61.05 | 60.30 | — | — | 480 | 29.6% | -0.34 | 19.23 | 18.70 | 19.75 | — |
| — | 56.20 | 57.85 | 57.02 | — | — | 485 | — | — | 20.85 | 20.10 | 21.60 | — |
| — | 53.20 | 54.85 | 54.02 | — | — | 490 | — | — | 23.05 | 22.75 | 23.35 | — |
| — | 50.30 | 51.80 | 51.05 | +0.61 | 29.3% | 495 | 29.3% | -0.40 | 24.85 | 24.30 | 25.40 | — |
| — | 47.40 | 48.80 | 48.10 | +0.59 | 29.2% | 500 | 29.2% | -0.42 | 26.95 | 26.40 | 27.50 | — |
| — | 44.55 | 46.20 | 45.38 | +0.57 | 29.1% | 505 | 29.1% | -0.44 | 29.18 | 28.40 | 29.95 | — |
| — | 41.75 | 43.40 | 42.58 | +0.55 | 29.0% | 510 | 29.0% | -0.46 | 31.55 | 31.10 | 32.00 | — |
| — | 39.30 | 40.60 | 39.95 | +0.53 | 28.9% | 515 | 28.9% | -0.49 | 33.80 | 32.70 | 34.90 | — |
| — | 36.90 | 38.20 | 37.55 | +0.51 | 28.9% | 520 | 28.9% | -0.51 | 36.58 | 35.80 | 37.35 | — |
| — | 34.60 | 35.60 | 35.10 | +0.49 | 28.8% | 525 | 28.8% | -0.53 | 39.00 | 37.80 | 40.20 | — |
| — | 32.10 | 33.60 | 32.85 | +0.46 | 28.7% | 530 | 28.7% | -0.55 | 41.67 | 40.60 | 42.75 | — |
| — | 30.00 | 31.45 | 30.73 | +0.44 | 28.7% | 535 | 28.7% | -0.58 | 45.10 | 44.20 | 46.00 | — |
| — | 28.00 | 29.45 | 28.73 | +0.42 | 28.7% | 540 | 28.7% | -0.60 | 47.67 | 46.35 | 49.00 | — |
| — | 26.35 | 27.55 | 26.95 | +0.40 | 28.6% | 545 | 28.6% | -0.62 | 50.60 | 49.45 | 51.75 | — |
| — | 24.45 | 25.60 | 25.02 | +0.38 | 28.6% | 550 | 28.6% | -0.64 | 53.83 | 52.65 | 55.00 | — |
| — | 22.85 | 24.00 | 23.43 | +0.36 | 28.6% | 555 | 28.6% | -0.66 | 57.52 | 55.95 | 59.10 | — |
| — | 20.95 | 22.40 | 21.68 | +0.34 | 28.5% | 560 | 28.5% | -0.68 | 61.20 | 60.45 | 61.95 | — |
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.