Spot 527.64
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.00 | 81.80 | 78.40 | +0.73 | 81.0% | 475 | 81.0% | -0.27 | 23.43 | 20.40 | 26.45 | — |
| — | 71.70 | 78.60 | 75.15 | +0.71 | 80.9% | 480 | 80.9% | -0.29 | 25.15 | 22.20 | 28.10 | — |
| — | 68.85 | 74.05 | 71.45 | +0.70 | 80.7% | 485 | 80.7% | -0.30 | 27.15 | 24.20 | 30.10 | — |
| — | 65.70 | 71.10 | 68.40 | +0.69 | 80.6% | 490 | 80.6% | -0.32 | 29.10 | 26.35 | 31.85 | — |
| — | 62.90 | 68.25 | 65.58 | +0.67 | 80.5% | 495 | 80.5% | -0.33 | 31.12 | 28.00 | 34.25 | — |
| — | 60.00 | 65.40 | 62.70 | +0.66 | 80.5% | 500 | 80.5% | -0.34 | 33.27 | 30.25 | 36.30 | — |
| — | 57.45 | 64.00 | 60.73 | +0.65 | 80.4% | 505 | 80.4% | -0.35 | 35.58 | 32.40 | 38.75 | — |
| — | 54.95 | 61.35 | 58.15 | +0.63 | 80.4% | 510 | 80.4% | -0.38 | 37.88 | 34.70 | 41.05 | — |
| — | 52.15 | 58.75 | 55.45 | +0.62 | 80.3% | 515 | 80.3% | -0.38 | 40.30 | 37.10 | 43.50 | — |
| — | 49.70 | 56.30 | 53.00 | +0.59 | 80.3% | 520 | 80.3% | -0.41 | 42.67 | 39.60 | 45.75 | — |
| — | 47.50 | 53.95 | 50.73 | +0.58 | 80.4% | 525 | 80.4% | -0.42 | 45.48 | 42.20 | 48.75 | — |
| — | 44.60 | 51.65 | 48.12 | +0.56 | 80.4% | 530 | 80.4% | -0.44 | 48.15 | 44.85 | 51.45 | — |
| — | 42.85 | 49.45 | 46.15 | +0.55 | 80.4% | 535 | 80.4% | -0.45 | 50.88 | 47.65 | 54.10 | — |
| — | 40.50 | 47.35 | 43.92 | +0.53 | 80.5% | 540 | 80.5% | -0.47 | 53.67 | 50.45 | 56.90 | — |
| — | 38.85 | 45.30 | 42.08 | +0.52 | 80.6% | 545 | 80.6% | -0.48 | 56.67 | 53.40 | 59.95 | — |
| — | 36.25 | 43.35 | 39.80 | +0.50 | 80.7% | 550 | 80.7% | -0.50 | 59.73 | 56.45 | 63.00 | — |
| — | 34.55 | 41.50 | 38.02 | +0.49 | 80.8% | 555 | 80.8% | -0.51 | 63.60 | 61.00 | 66.20 | — |
| — | 33.00 | 39.70 | 36.35 | +0.47 | 80.9% | 560 | 80.9% | -0.53 | 66.08 | 62.70 | 69.45 | — |
| — | 29.90 | 38.00 | 33.95 | +0.46 | 81.0% | 565 | 81.0% | -0.54 | 69.90 | 66.00 | 73.80 | — |
| — | 29.90 | 36.35 | 33.12 | +0.44 | 81.2% | 570 | 81.2% | -0.56 | 73.22 | 69.00 | 77.45 | — |
| — | 28.25 | 34.55 | 31.40 | +0.43 | 81.3% | 575 | 81.3% | -0.57 | 76.83 | 73.95 | 79.70 | — |
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.