Spot 529.61
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 23:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.90 | 53.05 | 51.98 | +0.98 | 38.3% | 477.5 | 38.3% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 48.40 | 50.95 | 49.67 | +0.97 | 37.0% | 480 | 37.0% | -0.03 | 0.04 | 0.01 | 0.06 | — |
| — | 45.90 | 48.10 | 47.00 | — | — | 482.5 | 35.8% | -0.03 | 0.07 | 0.01 | 0.12 | — |
| — | 43.40 | 45.85 | 44.62 | +0.97 | 34.5% | 485 | 34.5% | -0.04 | 0.04 | 0.01 | 0.07 | — |
| — | 40.90 | 43.15 | 42.02 | +0.96 | 33.3% | 487.5 | 33.3% | -0.04 | 0.07 | 0.01 | 0.13 | — |
| — | 38.45 | 40.70 | 39.58 | +0.95 | 32.0% | 490 | 32.0% | -0.05 | 0.06 | 0.05 | 0.07 | — |
| — | 35.95 | 38.30 | 37.12 | +0.95 | 30.8% | 492.5 | 30.8% | -0.06 | 0.10 | 0.05 | 0.14 | — |
| — | 33.45 | 36.05 | 34.75 | +0.94 | 29.5% | 495 | 29.5% | -0.06 | 0.07 | 0.06 | 0.09 | — |
| — | 30.95 | 33.15 | 32.05 | +0.92 | 28.2% | 497.5 | 28.2% | -0.08 | 0.08 | 0.06 | 0.10 | — |
| — | 28.45 | 31.00 | 29.73 | +0.90 | 26.9% | 500 | 26.9% | -0.10 | 0.10 | 0.08 | 0.11 | — |
| — | 26.00 | 28.65 | 27.32 | +0.88 | 25.6% | 502.5 | 25.6% | -0.12 | 0.12 | 0.10 | 0.14 | — |
| — | 23.55 | 26.10 | 24.82 | +0.85 | 24.3% | 505 | 24.3% | -0.15 | 0.17 | 0.12 | 0.23 | — |
| — | 21.10 | 23.35 | 22.23 | +0.81 | 23.0% | 507.5 | 23.0% | -0.19 | 0.20 | 0.14 | 0.25 | — |
| — | 18.65 | 21.15 | 19.90 | +0.77 | 21.8% | 510 | 21.8% | -0.24 | 0.23 | 0.15 | 0.32 | — |
| — | 16.25 | 18.25 | 17.25 | +0.72 | 20.7% | 512.5 | 20.7% | -0.28 | 0.35 | 0.28 | 0.43 | — |
| — | 13.95 | 16.00 | 14.97 | +0.67 | 19.7% | 515 | 19.7% | -0.33 | 0.42 | 0.26 | 0.59 | — |
| — | 11.70 | 13.55 | 12.62 | +0.60 | 18.9% | 517.5 | 18.9% | -0.40 | 0.68 | 0.54 | 0.82 | — |
| — | 9.60 | 11.30 | 10.45 | +0.54 | 18.2% | 520 | 18.2% | -0.47 | 0.95 | 0.84 | 1.07 | — |
| — | 7.65 | 9.20 | 8.43 | +0.47 | 17.8% | 522.5 | 17.8% | -0.53 | 1.45 | 1.22 | 1.68 | — |
| — | 6.10 | 7.65 | 6.88 | +0.41 | 17.4% | 525 | 17.4% | -0.60 | 2.01 | 1.74 | 2.28 | — |
| — | 4.55 | 5.80 | 5.17 | +0.35 | 17.3% | 527.5 | 17.3% | -0.65 | 3.00 | 2.59 | 3.40 | — |
| — | 3.55 | 4.00 | 3.77 | +0.29 | 17.3% | 530 | 17.3% | -0.71 | 4.03 | 3.60 | 4.45 | — |
| — | 1.60 | 2.13 | 1.86 | +0.19 | 17.6% | 535 | 17.6% | -0.81 | 7.28 | 6.35 | 8.20 | — |
| — | 0.75 | 0.93 | 0.84 | +0.13 | 18.3% | 540 | 18.3% | -0.88 | 11.35 | 10.25 | 12.45 | — |
| — | 0.32 | 0.41 | 0.36 | +0.08 | 19.4% | 545 | 19.4% | -0.93 | 15.88 | 14.60 | 17.15 | — |
| — | 0.07 | 0.22 | 0.14 | +0.05 | 20.6% | 550 | 20.6% | -0.96 | 20.90 | 19.75 | 22.05 | — |
| — | 0.06 | 0.10 | 0.08 | +0.03 | 22.0% | 555 | — | — | 25.85 | 24.70 | 27.00 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 560 | — | — | 30.73 | 29.45 | 32.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 24.6% | 565 | — | — | 35.70 | 34.40 | 37.00 | — |
| — | — | 0.08 | — | +0.01 | 25.5% | 570 | 25.5% | -1.00 | 40.73 | 39.45 | 42.00 | — |
| — | — | 0.09 | — | +0.01 | 25.9% | 575 | 25.9% | -1.00 | 45.73 | 44.45 | 47.00 | — |
| — | — | 0.05 | — | +0.01 | 25.8% | 580 | 25.8% | -1.00 | 50.73 | 49.45 | 52.00 | — |
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.