Spot 507.07
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.55 | 61.45 | 58.50 | +0.82 | 52.6% | 460 | 52.6% | -0.18 | 9.88 | 8.65 | 11.10 | — |
| — | 52.40 | 57.85 | 55.12 | +0.81 | 52.5% | 465 | 52.5% | -0.20 | 11.85 | 9.75 | 13.95 | — |
| — | 48.60 | 54.40 | 51.50 | +0.79 | 52.5% | 470 | 52.5% | -0.21 | 13.15 | 11.35 | 14.95 | — |
| — | 45.70 | 51.05 | 48.38 | +0.77 | 52.5% | 475 | 52.5% | -0.23 | 15.05 | 13.50 | 16.60 | — |
| — | 42.55 | 47.80 | 45.17 | +0.76 | 52.5% | 480 | 52.5% | -0.24 | 17.00 | 14.60 | 19.40 | — |
| — | 39.50 | 44.65 | 42.08 | +0.74 | 52.6% | 485 | 52.6% | -0.26 | 18.98 | 16.55 | 21.40 | — |
| — | 36.65 | 41.70 | 39.17 | +0.72 | 52.7% | 490 | 52.7% | -0.28 | 21.25 | 18.60 | 23.90 | — |
| — | 35.00 | 38.85 | 36.92 | +0.70 | 52.8% | 495 | 52.8% | -0.30 | 23.57 | 21.55 | 25.60 | — |
| — | 32.10 | 36.00 | 34.05 | +0.68 | 52.9% | 500 | 52.9% | -0.32 | 25.90 | 23.15 | 28.65 | — |
| — | 29.00 | 33.70 | 31.35 | +0.66 | 53.0% | 505 | 53.0% | -0.34 | 28.15 | 25.60 | 30.70 | — |
| — | 27.00 | 30.70 | 28.85 | +0.64 | 53.2% | 510 | 53.2% | -0.36 | 30.25 | 28.50 | 32.00 | — |
| — | 25.05 | 29.05 | 27.05 | +0.62 | 53.3% | 515 | 53.3% | -0.38 | 33.65 | 31.10 | 36.20 | — |
| — | 22.75 | 26.65 | 24.70 | +0.60 | 53.5% | 520 | 53.5% | -0.40 | 36.55 | 33.95 | 39.15 | — |
| — | 21.00 | 24.85 | 22.93 | +0.59 | 53.7% | 525 | 53.7% | -0.42 | 39.70 | 36.95 | 42.45 | — |
| — | 18.75 | 23.30 | 21.02 | +0.57 | 53.9% | 530 | 53.9% | -0.44 | 42.92 | 40.10 | 45.75 | — |
| — | 17.05 | 21.60 | 19.32 | +0.55 | 54.1% | 535 | 54.1% | -0.46 | 46.33 | 43.50 | 49.15 | — |
| — | 16.25 | 20.00 | 18.12 | +0.53 | 54.3% | 540 | 54.3% | -0.47 | 49.75 | 46.85 | 52.65 | — |
| — | 14.10 | 18.55 | 16.32 | +0.51 | 54.5% | 545 | 54.5% | -0.49 | 53.25 | 50.35 | 56.15 | — |
| — | 13.30 | 17.15 | 15.22 | +0.49 | 54.8% | 550 | 54.8% | -0.51 | 56.95 | 54.15 | 59.75 | — |
| — | 11.55 | 15.90 | 13.72 | +0.47 | 55.0% | 555 | 55.0% | -0.53 | 60.62 | 57.80 | 63.45 | — |
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.