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 | |
| — | 51.40 | 53.65 | 52.52 | +0.87 | 56.3% | 457.5 | 56.3% | -0.13 | 3.70 | 3.45 | 3.95 | — |
| — | 49.30 | 51.40 | 50.35 | +0.86 | 56.0% | 460 | 56.0% | -0.14 | 4.08 | 3.85 | 4.30 | — |
| — | 47.25 | 49.40 | 48.33 | +0.85 | 55.8% | 462.5 | 55.8% | -0.15 | 4.40 | 4.05 | 4.75 | — |
| — | 45.25 | 47.30 | 46.27 | +0.83 | 55.5% | 465 | 55.5% | -0.17 | 4.95 | 4.65 | 5.25 | — |
| — | 43.20 | 45.25 | 44.23 | +0.82 | 55.3% | 467.5 | 55.3% | -0.18 | 5.40 | 5.10 | 5.70 | — |
| — | 41.30 | 43.25 | 42.27 | +0.81 | 55.2% | 470 | 55.2% | -0.19 | 5.80 | 5.60 | 6.00 | — |
| — | 39.35 | 41.30 | 40.33 | +0.80 | 55.0% | 472.5 | 55.0% | -0.20 | 6.40 | 6.20 | 6.60 | — |
| — | 37.90 | 39.40 | 38.65 | +0.78 | 54.9% | 475 | 54.9% | -0.21 | 7.10 | 6.80 | 7.40 | — |
| — | 36.00 | 37.55 | 36.77 | +0.77 | 54.7% | 477.5 | 54.7% | -0.23 | 7.78 | 7.40 | 8.15 | — |
| — | 34.00 | 35.85 | 34.92 | +0.76 | 54.7% | 480 | 54.7% | -0.24 | 8.50 | 8.15 | 8.85 | — |
| — | 32.25 | 34.00 | 33.12 | +0.74 | 54.6% | 482.5 | 54.6% | -0.26 | 9.28 | 8.90 | 9.65 | — |
| — | 31.05 | 32.25 | 31.65 | +0.73 | 54.5% | 485 | 54.5% | -0.27 | 9.93 | 9.70 | 10.15 | — |
| — | 29.20 | 30.85 | 30.02 | +0.71 | 54.5% | 487.5 | 54.5% | -0.29 | 11.00 | 10.60 | 11.40 | — |
| — | 27.75 | 29.05 | 28.40 | +0.70 | 54.4% | 490 | 54.4% | -0.30 | 11.82 | 11.45 | 12.20 | — |
| — | 26.10 | 27.55 | 26.82 | +0.68 | 54.4% | 492.5 | 54.4% | -0.32 | 12.90 | 12.45 | 13.35 | — |
| — | 24.60 | 26.05 | 25.32 | +0.66 | 54.4% | 495 | 54.4% | -0.34 | 13.95 | 13.50 | 14.40 | — |
| — | 23.25 | 24.65 | 23.95 | +0.65 | 54.4% | 497.5 | 54.4% | -0.35 | 14.95 | 14.40 | 15.50 | — |
| — | 22.25 | 23.30 | 22.77 | +0.63 | 54.5% | 500 | 54.5% | -0.37 | 16.02 | 15.40 | 16.65 | — |
| — | 19.65 | 21.15 | 20.40 | +0.59 | 54.6% | 505 | 54.6% | -0.41 | 18.73 | 18.15 | 19.30 | — |
| — | 17.60 | 18.70 | 18.15 | +0.56 | 54.7% | 510 | 54.7% | -0.44 | 21.20 | 20.60 | 21.80 | — |
| — | 15.50 | 16.25 | 15.88 | +0.52 | 54.8% | 515 | 54.8% | -0.48 | 24.02 | 23.30 | 24.75 | — |
| — | 13.60 | 14.30 | 13.95 | +0.49 | 55.0% | 520 | 55.0% | -0.51 | 27.18 | 26.45 | 27.90 | — |
| — | 11.90 | 12.50 | 12.20 | +0.45 | 55.3% | 525 | 55.3% | -0.55 | 30.45 | 29.70 | 31.20 | — |
| — | 10.30 | 11.10 | 10.70 | +0.42 | 55.5% | 530 | 55.5% | -0.58 | 33.90 | 33.20 | 34.60 | — |
| — | 8.95 | 9.50 | 9.22 | +0.39 | 55.8% | 535 | 55.8% | -0.61 | 37.45 | 36.75 | 38.15 | — |
| — | 7.60 | 8.20 | 7.90 | +0.36 | 56.1% | 540 | 56.1% | -0.64 | 41.38 | 40.10 | 42.65 | — |
| — | 6.35 | 7.45 | 6.90 | +0.33 | 56.4% | 545 | 56.4% | -0.68 | 45.30 | 44.00 | 46.60 | — |
| — | 5.65 | 6.00 | 5.83 | +0.30 | 56.7% | 550 | 56.7% | -0.71 | 49.10 | 48.10 | 50.10 | — |
| — | 4.85 | 5.30 | 5.08 | +0.27 | 57.1% | 555 | 57.1% | -0.73 | 53.60 | 52.20 | 55.00 | — |
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.