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 | |
| — | 50.45 | 53.00 | 51.73 | +0.93 | 19.2% | 480 | 19.2% | -0.07 | 0.62 | 0.30 | 0.94 | — |
| — | 45.60 | 48.15 | 46.88 | +0.91 | 18.5% | 485 | 18.5% | -0.09 | 0.76 | 0.45 | 1.07 | — |
| — | 40.80 | 43.45 | 42.12 | +0.88 | 17.9% | 490 | 17.9% | -0.12 | — | — | 1.16 | — |
| — | 36.00 | 38.60 | 37.30 | +0.85 | 17.3% | 495 | 17.3% | -0.15 | 1.21 | 0.91 | 1.51 | — |
| — | 31.35 | 33.95 | 32.65 | +0.81 | 16.8% | 500 | 16.8% | -0.20 | 1.45 | 1.09 | 1.80 | — |
| — | 26.85 | 29.35 | 28.10 | +0.76 | 16.3% | 505 | 16.3% | -0.25 | 1.90 | 1.50 | 2.29 | — |
| — | 22.50 | 25.20 | 23.85 | +0.70 | 15.9% | 510 | 15.9% | -0.31 | 2.44 | 1.88 | 3.00 | — |
| — | 18.40 | 21.10 | 19.75 | +0.63 | 15.5% | 515 | 15.5% | -0.38 | 3.40 | 2.79 | 4.00 | — |
| — | 14.80 | 16.85 | 15.82 | +0.55 | 15.2% | 520 | 15.2% | -0.45 | 4.65 | 4.00 | 5.30 | — |
| — | 11.65 | 13.40 | 12.53 | +0.48 | 14.9% | 525 | 14.9% | -0.53 | 6.28 | 5.40 | 7.15 | — |
| — | 8.90 | 10.65 | 9.78 | +0.40 | 14.7% | 530 | 14.7% | -0.61 | 8.57 | 7.75 | 9.40 | — |
| — | 6.50 | 8.10 | 7.30 | — | — | 535 | — | — | 11.10 | 10.00 | 12.20 | — |
| — | 4.70 | 6.05 | 5.38 | — | — | 540 | — | — | 14.35 | 13.20 | 15.50 | — |
| — | 3.15 | 4.30 | 3.73 | — | — | 545 | — | — | 17.88 | 16.45 | 19.30 | — |
| — | 2.10 | 2.95 | 2.52 | — | — | 550 | — | — | 22.00 | 20.55 | 23.45 | — |
| — | 1.37 | 2.00 | 1.69 | — | — | 555 | — | — | 26.50 | 25.15 | 27.85 | — |
| — | 0.88 | 1.62 | 1.25 | — | — | 560 | — | — | 31.15 | 29.75 | 32.55 | — |
| — | 0.56 | 1.12 | 0.84 | +0.07 | 15.2% | 565 | 15.2% | -0.99 | 36.05 | 34.60 | 37.50 | — |
| — | 0.31 | 0.98 | 0.65 | +0.05 | 15.6% | 570 | 15.6% | -1.00 | 40.88 | 39.40 | 42.35 | — |
| — | 0.10 | 0.80 | 0.45 | — | — | 575 | 16.0% | -1.00 | 45.80 | 44.40 | 47.20 | — |
| — | 0.08 | 0.54 | 0.31 | +0.03 | 16.5% | 580 | 16.5% | -1.00 | 50.92 | 49.30 | 52.55 | — |
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.