Spot 506.14
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.30 | 50.50 | 49.40 | — | — | 457.5 | — | — | 0.88 | 0.78 | 0.98 | — |
| — | 46.35 | 48.25 | 47.30 | — | — | 460 | 63.4% | -0.07 | 0.99 | 0.93 | 1.06 | — |
| — | 43.60 | 45.75 | 44.67 | +0.92 | 62.5% | 462.5 | 62.5% | -0.08 | 1.16 | 1.05 | 1.27 | — |
| — | 41.35 | 43.30 | 42.33 | +0.91 | 61.6% | 465 | 61.6% | -0.09 | 1.33 | 1.21 | 1.45 | — |
| — | 39.00 | 40.90 | 39.95 | +0.90 | 60.7% | 467.5 | 60.7% | -0.10 | 1.51 | 1.40 | 1.62 | — |
| — | 36.80 | 38.70 | 37.75 | — | — | 470 | 59.9% | -0.12 | 1.71 | 1.64 | 1.78 | — |
| — | 34.60 | 37.05 | 35.83 | — | — | 472.5 | 59.3% | -0.13 | 1.98 | 1.87 | 2.08 | — |
| — | 32.80 | 34.60 | 33.70 | — | — | 475 | 58.8% | -0.14 | 2.31 | 2.22 | 2.41 | — |
| — | 31.10 | 32.10 | 31.60 | +0.84 | 58.4% | 477.5 | 58.2% | -0.16 | 2.67 | 2.53 | 2.82 | — |
| — | 28.95 | 30.00 | 29.48 | — | — | 480 | — | — | 3.06 | 2.91 | 3.20 | — |
| — | 27.05 | 28.15 | 27.60 | +0.81 | 57.9% | 482.5 | 57.9% | -0.19 | 3.58 | 3.40 | 3.75 | — |
| — | 25.10 | 26.00 | 25.55 | +0.79 | 57.7% | 485 | — | — | 4.15 | 4.00 | 4.30 | — |
| — | 23.20 | 24.05 | 23.62 | — | — | 487.5 | — | — | 4.72 | 4.60 | 4.85 | — |
| — | 21.40 | 22.35 | 21.88 | — | — | 490 | — | — | 5.40 | 5.30 | 5.50 | — |
| — | 19.75 | 20.60 | 20.18 | +0.73 | 57.2% | 492.5 | 57.2% | -0.27 | 6.22 | 6.05 | 6.40 | — |
| — | 18.00 | 18.85 | 18.43 | +0.71 | 57.2% | 495 | 57.2% | -0.29 | 7.15 | 6.90 | 7.40 | — |
| — | 16.50 | 17.30 | 16.90 | +0.69 | 57.2% | 497.5 | 57.2% | -0.31 | 8.18 | 7.85 | 8.50 | — |
| — | 15.30 | 15.75 | 15.53 | +0.66 | 57.3% | 500 | 57.3% | -0.34 | 9.03 | 8.85 | 9.20 | — |
| — | 13.60 | 14.45 | 14.03 | +0.64 | 57.3% | 502.5 | 57.3% | -0.36 | 10.15 | 9.80 | 10.50 | — |
| — | 12.60 | 13.10 | 12.85 | +0.61 | 57.4% | 505 | 57.4% | -0.39 | 11.53 | 11.15 | 11.90 | — |
| — | 11.35 | 11.90 | 11.62 | +0.59 | 57.4% | 507.5 | 57.4% | -0.41 | 12.65 | 12.40 | 12.90 | — |
| — | 10.25 | 10.80 | 10.53 | +0.56 | 57.5% | 510 | 57.5% | -0.44 | 14.12 | 13.80 | 14.45 | — |
| — | 9.00 | 9.75 | 9.38 | +0.54 | 57.5% | 512.5 | 57.5% | -0.46 | 15.62 | 15.20 | 16.05 | — |
| — | 8.30 | 8.70 | 8.50 | +0.51 | 57.6% | 515 | 57.6% | -0.49 | 17.12 | 16.75 | 17.50 | — |
| — | 6.65 | 6.90 | 6.78 | +0.46 | 57.8% | 520 | 57.8% | -0.54 | 20.32 | 20.05 | 20.60 | — |
| — | 5.25 | 5.50 | 5.38 | +0.41 | 58.0% | 525 | — | — | 24.07 | 23.60 | 24.55 | — |
| — | 4.10 | 4.35 | 4.22 | +0.37 | 58.4% | 530 | 58.4% | -0.63 | 27.85 | 27.40 | 28.30 | — |
| — | 3.20 | 3.40 | 3.30 | +0.32 | 58.8% | 535 | 58.8% | -0.68 | 31.93 | 31.45 | 32.40 | — |
| — | 2.46 | 2.58 | 2.52 | +0.28 | 59.2% | 540 | 59.2% | -0.72 | 35.88 | 35.00 | 36.75 | — |
| — | 2.14 | 2.30 | 2.22 | +0.27 | 59.5% | 542.5 | 59.5% | -0.74 | 38.33 | 37.45 | 39.20 | — |
| — | 1.90 | 2.01 | 1.96 | +0.25 | 59.8% | 545 | 59.8% | -0.75 | 40.62 | 39.10 | 42.15 | — |
| — | 1.55 | 1.76 | 1.66 | +0.23 | 60.1% | 547.5 | 60.1% | -0.77 | 43.17 | 41.90 | 44.45 | — |
| — | 1.42 | 1.50 | 1.46 | +0.21 | 60.4% | 550 | 60.4% | -0.79 | 45.25 | 43.75 | 46.75 | — |
| — | 1.18 | 1.35 | 1.26 | +0.20 | 60.7% | 552.5 | 60.7% | -0.80 | 47.80 | 46.45 | 49.15 | — |
| — | 1.05 | 1.19 | 1.12 | +0.18 | 61.0% | 555 | 61.0% | -0.82 | 50.05 | 48.55 | 51.55 | — |
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.