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 | |
| — | 53.30 | 56.15 | 54.73 | +0.88 | 18.9% | 480 | 18.9% | -0.13 | 1.95 | 1.73 | 2.17 | — |
| — | 48.70 | 51.70 | 50.20 | +0.85 | 18.3% | 485 | 18.3% | -0.15 | 2.27 | 2.04 | 2.51 | — |
| — | 44.15 | 46.65 | 45.40 | +0.83 | 17.7% | 490 | 17.7% | -0.17 | 2.62 | 2.40 | 2.85 | — |
| — | 39.75 | 42.35 | 41.05 | +0.80 | 17.2% | 495 | 17.2% | -0.21 | 3.15 | 2.81 | 3.50 | — |
| — | 35.50 | 38.20 | 36.85 | +0.76 | 16.8% | 500 | 16.8% | -0.24 | 3.85 | 3.55 | 4.15 | — |
| — | 31.45 | 33.60 | 32.52 | +0.72 | 16.3% | 505 | 16.3% | -0.29 | 4.60 | 4.20 | 5.00 | — |
| — | 27.55 | 30.00 | 28.77 | — | — | 510 | — | — | 5.67 | 5.30 | 6.05 | — |
| — | 23.90 | 25.85 | 24.88 | — | — | 515 | — | — | 6.92 | 6.50 | 7.35 | — |
| — | 20.70 | 22.50 | 21.60 | — | — | 520 | — | — | 8.47 | 8.00 | 8.95 | — |
| — | 17.70 | 19.50 | 18.60 | — | — | 525 | — | — | 10.32 | 9.80 | 10.85 | — |
| — | 14.95 | 16.35 | 15.65 | — | — | 530 | — | — | 12.50 | 11.90 | 13.10 | — |
| — | 12.40 | 13.45 | 12.93 | — | — | 535 | — | — | 14.78 | 13.90 | 15.65 | — |
| — | 10.15 | 11.10 | 10.62 | — | — | 540 | — | — | 17.73 | 16.90 | 18.55 | — |
| — | 8.10 | 9.30 | 8.70 | +0.30 | 14.6% | 545 | 14.6% | -0.75 | 20.88 | 19.85 | 21.90 | — |
| — | 6.40 | 7.25 | 6.83 | +0.25 | 14.6% | 550 | 14.6% | -0.80 | 24.32 | 23.00 | 25.65 | — |
| — | 5.00 | 5.80 | 5.40 | +0.21 | 14.6% | 555 | 14.6% | -0.85 | 28.07 | 26.60 | 29.55 | — |
| — | 3.85 | 4.60 | 4.22 | +0.18 | 14.7% | 560 | 14.7% | -0.89 | 32.00 | 30.85 | 33.15 | — |
| — | 2.97 | 3.60 | 3.29 | +0.15 | 14.7% | 565 | 14.7% | -0.93 | 36.67 | 35.30 | 38.05 | — |
| — | 2.27 | 2.85 | 2.56 | +0.12 | 14.9% | 570 | 14.9% | -0.97 | 41.38 | 40.05 | 42.70 | — |
| — | 1.73 | 2.22 | 1.98 | +0.10 | 15.0% | 575 | 15.0% | -0.99 | 46.27 | 45.05 | 47.50 | — |
| — | 1.32 | 1.89 | 1.60 | +0.08 | 15.2% | 580 | 15.2% | -1.00 | 51.08 | 49.70 | 52.45 | — |
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.