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 | |
| — | 47.80 | 53.95 | 50.88 | +0.86 | 53.1% | 460 | 53.1% | -0.14 | 4.35 | 3.55 | 5.15 | — |
| — | 44.00 | 50.10 | 47.05 | +0.84 | 52.9% | 465 | 52.9% | -0.16 | 5.75 | 4.85 | 6.65 | — |
| — | 41.90 | 46.25 | 44.08 | +0.83 | 52.8% | 470 | 52.8% | -0.17 | 6.78 | 5.55 | 8.00 | — |
| — | 38.30 | 42.50 | 40.40 | +0.81 | 52.7% | 475 | 52.7% | -0.19 | 8.15 | 6.90 | 9.40 | — |
| — | 34.90 | 38.95 | 36.92 | +0.79 | 52.6% | 480 | 52.6% | -0.21 | 10.25 | 9.35 | 11.15 | — |
| — | 31.75 | 35.50 | 33.62 | +0.77 | 52.6% | 485 | 52.6% | -0.23 | 11.45 | 10.90 | 12.00 | — |
| — | 28.80 | 32.25 | 30.52 | +0.75 | 52.6% | 490 | 52.6% | -0.25 | 13.50 | 13.00 | 14.00 | — |
| — | 26.05 | 29.70 | 27.88 | +0.73 | 52.6% | 495 | 52.6% | -0.27 | 15.57 | 13.95 | 17.20 | — |
| — | 24.00 | 26.00 | 25.00 | +0.71 | 52.7% | 500 | 52.7% | -0.29 | 17.30 | 16.30 | 18.30 | — |
| — | 21.00 | 23.90 | 22.45 | +0.68 | 52.9% | 505 | 52.9% | -0.32 | 19.85 | 18.75 | 20.95 | — |
| — | 18.70 | 20.60 | 19.65 | +0.66 | 53.0% | 510 | 53.0% | -0.34 | 23.07 | 21.20 | 24.95 | — |
| — | 17.65 | 20.35 | 19.00 | +0.65 | 53.1% | 512.5 | 53.1% | -0.35 | 24.45 | 22.60 | 26.30 | — |
| — | 16.60 | 19.40 | 18.00 | +0.63 | 53.2% | 515 | 53.2% | -0.37 | 25.93 | 24.10 | 27.75 | — |
| — | 15.65 | 18.40 | 17.02 | +0.62 | 53.4% | 517.5 | 53.4% | -0.38 | 27.40 | 25.60 | 29.20 | — |
| — | 15.05 | 17.45 | 16.25 | +0.61 | 53.5% | 520 | 53.5% | -0.39 | 28.93 | 27.05 | 30.80 | — |
| — | 13.75 | 16.50 | 15.12 | +0.60 | 53.6% | 522.5 | 53.6% | -0.40 | 30.55 | 28.60 | 32.50 | — |
| — | 12.90 | 15.10 | 14.00 | +0.59 | 53.7% | 525 | 53.7% | -0.42 | 32.17 | 30.15 | 34.20 | — |
| — | 12.10 | 14.80 | 13.45 | +0.57 | 53.9% | 527.5 | 53.9% | -0.43 | 33.83 | 31.70 | 35.95 | — |
| — | 11.30 | 13.15 | 12.22 | +0.56 | 54.0% | 530 | 54.0% | -0.44 | 35.55 | 33.30 | 37.80 | — |
| — | 10.55 | 13.20 | 11.88 | +0.55 | 54.2% | 532.5 | 54.2% | -0.45 | 37.30 | 35.00 | 39.60 | — |
| — | 9.85 | 12.50 | 11.18 | +0.54 | 54.4% | 535 | 54.4% | -0.46 | 39.10 | 36.75 | 41.45 | — |
| — | 9.20 | 11.85 | 10.53 | +0.52 | 54.5% | 537.5 | 54.5% | -0.48 | 40.95 | 38.55 | 43.35 | — |
| — | 9.35 | 10.60 | 9.97 | +0.51 | 54.7% | 540 | 54.7% | -0.49 | 42.77 | 40.35 | 45.20 | — |
| — | 8.00 | 10.55 | 9.28 | +0.50 | 54.9% | 542.5 | 54.9% | -0.50 | 44.70 | 42.15 | 47.25 | — |
| — | 7.45 | 10.00 | 8.72 | +0.49 | 55.1% | 545 | 55.1% | -0.51 | 46.65 | 44.05 | 49.25 | — |
| — | 6.95 | 9.45 | 8.20 | +0.48 | 55.3% | 547.5 | 55.3% | -0.53 | 48.67 | 46.05 | 51.30 | — |
| — | 6.45 | 8.30 | 7.38 | +0.46 | 55.5% | 550 | 55.5% | -0.54 | 50.62 | 47.90 | 53.35 | — |
| — | 6.00 | 8.50 | 7.25 | +0.45 | 55.7% | 552.5 | 55.7% | -0.55 | 52.52 | 49.90 | 55.15 | — |
| — | 5.55 | 8.05 | 6.80 | +0.44 | 55.9% | 555 | 55.9% | -0.56 | 54.55 | 51.95 | 57.15 | — |
| — | 5.15 | 7.60 | 6.38 | +0.43 | 56.2% | 557.5 | 56.2% | -0.57 | 56.62 | 54.05 | 59.20 | — |
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.