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 | |
| — | 51.40 | 53.70 | 52.55 | +0.96 | 29.1% | 477.5 | 29.1% | -0.04 | 0.18 | 0.09 | 0.27 | — |
| — | 48.90 | 51.25 | 50.08 | +0.95 | 28.3% | 480 | 28.3% | -0.05 | 0.20 | 0.17 | 0.22 | — |
| — | 46.45 | 48.70 | 47.58 | +0.95 | 27.4% | 482.5 | 27.4% | -0.05 | 0.22 | 0.14 | 0.30 | — |
| — | 43.95 | 46.40 | 45.17 | +0.94 | 26.6% | 485 | 26.6% | -0.06 | 0.26 | 0.20 | 0.32 | — |
| — | 41.50 | 43.65 | 42.58 | +0.93 | 25.8% | 487.5 | 25.8% | -0.07 | 0.25 | 0.16 | 0.34 | — |
| — | 39.00 | 41.35 | 40.17 | +0.92 | 24.9% | 490 | 24.9% | -0.08 | 0.29 | 0.23 | 0.36 | — |
| — | 36.55 | 38.80 | 37.67 | +0.91 | 24.1% | 492.5 | 24.1% | -0.09 | 0.29 | 0.20 | 0.39 | — |
| — | 34.10 | 36.35 | 35.23 | +0.89 | 23.2% | 495 | 23.2% | -0.10 | 0.33 | 0.26 | 0.40 | — |
| — | 31.65 | 33.95 | 32.80 | +0.87 | 22.4% | 497.5 | 22.4% | -0.12 | 0.39 | 0.30 | 0.47 | — |
| — | 29.20 | 31.50 | 30.35 | +0.86 | 21.7% | 500 | 21.7% | -0.14 | 0.44 | 0.34 | 0.54 | — |
| — | 26.75 | 29.25 | 28.00 | +0.83 | 20.9% | 502.5 | 20.9% | -0.17 | 0.50 | 0.38 | 0.62 | — |
| — | 24.40 | 26.50 | 25.45 | +0.80 | 20.2% | 505 | 20.2% | -0.20 | 0.60 | 0.47 | 0.73 | — |
| — | 22.00 | 24.60 | 23.30 | +0.77 | 19.5% | 507.5 | 19.5% | -0.24 | 0.72 | 0.60 | 0.85 | — |
| — | 19.70 | 21.75 | 20.73 | +0.73 | 18.8% | 510 | 18.8% | -0.27 | 0.89 | 0.75 | 1.02 | — |
| — | 17.45 | 19.75 | 18.60 | +0.69 | 18.2% | 512.5 | 18.2% | -0.32 | 1.09 | 0.94 | 1.25 | — |
| — | 15.25 | 17.40 | 16.32 | +0.64 | 17.6% | 515 | 17.6% | -0.36 | 1.30 | 1.07 | 1.53 | — |
| — | 13.15 | 15.20 | 14.18 | — | — | 517.5 | — | — | 1.67 | 1.42 | 1.91 | — |
| — | 11.15 | 13.05 | 12.10 | +0.55 | 16.6% | 520 | 16.6% | -0.47 | 2.13 | 1.86 | 2.41 | — |
| — | 9.40 | 11.05 | 10.22 | — | — | 522.5 | — | — | 2.73 | 2.37 | 3.10 | — |
| — | 7.80 | 9.10 | 8.45 | +0.43 | 15.8% | 525 | 15.8% | -0.57 | 3.50 | 3.20 | 3.80 | — |
| — | 6.35 | 7.50 | 6.92 | — | — | 527.5 | — | — | 4.38 | 4.10 | 4.65 | — |
| — | 5.05 | 6.00 | 5.53 | +0.32 | 15.3% | 530 | 15.3% | -0.68 | 5.58 | 5.05 | 6.10 | — |
| — | 2.99 | 3.85 | 3.42 | +0.23 | 15.0% | 535 | 15.0% | -0.78 | 8.35 | 7.40 | 9.30 | — |
| — | 1.60 | 2.05 | 1.82 | — | — | 540 | — | — | 12.20 | 11.15 | 13.25 | — |
| — | 0.80 | 1.23 | 1.01 | — | — | 545 | — | — | 16.57 | 15.55 | 17.60 | — |
| — | 0.42 | 0.70 | 0.56 | — | — | 550 | 16.0% | -0.95 | 21.20 | 20.15 | 22.25 | — |
| — | 0.16 | 0.39 | 0.28 | +0.05 | 16.8% | 555 | 16.8% | -0.97 | 25.90 | 24.65 | 27.15 | — |
| — | 0.11 | 0.27 | 0.19 | +0.03 | 17.6% | 560 | 17.6% | -0.99 | 30.93 | 29.80 | 32.05 | — |
| — | 0.05 | 0.20 | 0.12 | +0.02 | 18.5% | 565 | 18.5% | -1.00 | 35.73 | 34.45 | 37.00 | — |
| — | 0.01 | 0.16 | 0.09 | +0.02 | 19.3% | 570 | 19.3% | -1.00 | 40.92 | 39.85 | 42.00 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 20.2% | 575 | 20.2% | -1.00 | 45.85 | 44.70 | 47.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 21.1% | 580 | — | — | 50.85 | 49.70 | 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.