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 | |
| — | 45.75 | 51.15 | 48.45 | +0.90 | 52.7% | 460 | 52.7% | -0.10 | 1.52 | 1.40 | 1.64 | — |
| — | 41.25 | 46.65 | 43.95 | +0.88 | 52.5% | 465 | 52.5% | -0.12 | 2.02 | 1.88 | 2.17 | — |
| — | 37.30 | 42.30 | 39.80 | +0.87 | 52.4% | 470 | — | — | 2.70 | 2.50 | 2.90 | — |
| — | 33.00 | 38.15 | 35.58 | — | — | 475 | 52.3% | -0.15 | 3.58 | 3.40 | 3.75 | — |
| — | 30.10 | 33.30 | 31.70 | — | — | 480 | 52.4% | -0.17 | 4.72 | 4.40 | 5.05 | — |
| — | 26.35 | 29.45 | 27.90 | +0.81 | 52.4% | 485 | 52.4% | -0.19 | 6.10 | 5.60 | 6.60 | — |
| — | 22.80 | 25.85 | 24.32 | — | — | 490 | 52.6% | -0.22 | 7.38 | 6.60 | 8.15 | — |
| — | 19.90 | 22.45 | 21.18 | +0.76 | 52.7% | 495 | 52.7% | -0.24 | 9.25 | 8.75 | 9.75 | — |
| — | 17.70 | 19.00 | 18.35 | +0.73 | 53.0% | 500 | 53.0% | -0.27 | 11.43 | 10.85 | 12.00 | — |
| — | 15.25 | 16.50 | 15.88 | +0.71 | 53.2% | 505 | 53.2% | -0.30 | 13.70 | 13.05 | 14.35 | — |
| — | 12.85 | 13.90 | 13.38 | +0.68 | 53.4% | 510 | 53.4% | -0.32 | 16.82 | 15.90 | 17.75 | — |
| — | 11.80 | 12.95 | 12.38 | +0.66 | 53.6% | 512.5 | 53.6% | -0.34 | 18.10 | 16.90 | 19.30 | — |
| — | 11.00 | 11.80 | 11.40 | +0.65 | 53.7% | 515 | 53.7% | -0.35 | 19.60 | 18.30 | 20.90 | — |
| — | 9.45 | 10.75 | 10.10 | +0.63 | 53.9% | 517.5 | 53.9% | -0.37 | 21.15 | 19.75 | 22.55 | — |
| — | 9.00 | 10.40 | 9.70 | +0.62 | 54.0% | 520 | 54.0% | -0.38 | 22.90 | 21.80 | 24.00 | — |
| — | 7.80 | 9.55 | 8.68 | +0.61 | 54.2% | 522.5 | 54.2% | -0.40 | 24.48 | 23.00 | 25.95 | — |
| — | 7.15 | 8.50 | 7.83 | +0.59 | 54.3% | 525 | 54.3% | -0.41 | 26.12 | 24.65 | 27.60 | — |
| — | 6.35 | 8.15 | 7.25 | +0.58 | 54.5% | 527.5 | 54.5% | -0.43 | 28.02 | 26.30 | 29.75 | — |
| — | 6.00 | 7.40 | 6.70 | +0.56 | 54.7% | 530 | 54.7% | -0.44 | 29.98 | 29.25 | 30.70 | — |
| — | 5.15 | 6.80 | 5.97 | +0.55 | 54.9% | 532.5 | 54.9% | -0.46 | 31.82 | 29.90 | 33.75 | — |
| — | 5.10 | 6.25 | 5.67 | +0.53 | 55.1% | 535 | 55.1% | -0.47 | 33.33 | 31.85 | 34.80 | — |
| — | 4.15 | 5.75 | 4.95 | +0.52 | 55.3% | 537.5 | 55.3% | -0.49 | 35.80 | 33.90 | 37.70 | — |
| — | 4.40 | 4.80 | 4.60 | +0.50 | 55.5% | 540 | 55.5% | -0.50 | 37.48 | 35.85 | 39.10 | — |
| — | 3.30 | 4.90 | 4.10 | +0.49 | 55.7% | 542.5 | 55.7% | -0.52 | 39.75 | 37.25 | 42.25 | — |
| — | 3.25 | 4.15 | 3.70 | +0.47 | 55.9% | 545 | 55.9% | -0.53 | 41.92 | 39.45 | 44.40 | — |
| — | 2.85 | 4.15 | 3.50 | +0.46 | 56.2% | 547.5 | 56.2% | -0.54 | 44.10 | 41.65 | 46.55 | — |
| — | 2.82 | 3.50 | 3.16 | +0.44 | 56.4% | 550 | 56.4% | -0.56 | 46.27 | 43.85 | 48.70 | — |
| — | 2.40 | 3.55 | 2.98 | +0.43 | 56.7% | 552.5 | 56.7% | -0.57 | 48.40 | 45.85 | 50.95 | — |
| — | 2.27 | 2.96 | 2.62 | +0.41 | 56.9% | 555 | 56.9% | -0.59 | 50.88 | 48.45 | 53.30 | — |
| — | 1.66 | 2.84 | 2.25 | +0.40 | 57.2% | 557.5 | 57.2% | -0.60 | 53.52 | 50.35 | 56.70 | — |
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.