Spot 509.94
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 14:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.25 | 51.35 | 49.80 | +1.00 | 38.9% | 460 | 38.9% | -0.00 | — | — | 0.08 | — |
| — | 43.15 | 46.35 | 44.75 | +1.00 | 39.8% | 465 | 39.8% | -0.00 | — | — | 0.08 | — |
| — | 38.85 | 41.05 | 39.95 | +1.00 | 39.5% | 470 | 39.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 36.35 | 38.55 | 37.45 | +1.00 | 38.6% | 472.5 | 38.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 33.85 | 36.10 | 34.98 | +1.00 | 37.3% | 475 | 37.3% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 31.35 | 33.60 | 32.48 | +0.99 | 35.6% | 477.5 | 35.6% | -0.01 | — | — | 0.03 | — |
| — | 28.85 | 31.10 | 29.98 | +0.99 | 33.9% | 480 | 33.9% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 26.35 | 28.60 | 27.48 | +0.99 | 32.1% | 482.5 | 32.1% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 23.85 | 26.10 | 24.98 | +0.99 | 30.2% | 485 | 30.2% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 21.40 | 23.60 | 22.50 | +0.99 | 28.4% | 487.5 | 28.4% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 18.90 | 21.10 | 20.00 | +0.98 | 26.5% | 490 | 26.5% | -0.02 | 0.07 | 0.01 | 0.14 | — |
| — | 16.45 | 18.60 | 17.52 | +0.98 | 24.6% | 492.5 | 24.6% | -0.02 | 0.07 | 0.04 | 0.10 | — |
| — | 13.95 | 16.50 | 15.22 | +0.97 | 22.7% | 495 | 22.7% | -0.03 | 0.11 | 0.07 | 0.15 | — |
| — | 11.55 | 14.00 | 12.78 | +0.95 | 20.9% | 497.5 | 20.9% | -0.05 | 0.16 | 0.08 | 0.24 | — |
| — | 9.20 | 11.55 | 10.38 | +0.92 | 19.2% | 500 | 19.2% | -0.08 | 0.28 | 0.24 | 0.32 | — |
| — | 7.00 | 8.80 | 7.90 | +0.87 | 17.9% | 502.5 | 17.9% | -0.13 | 0.50 | 0.41 | 0.59 | — |
| — | 5.40 | 6.40 | 5.90 | +0.79 | 16.9% | 505 | 16.9% | -0.21 | 0.83 | 0.69 | 0.97 | — |
| — | 3.45 | 4.45 | 3.95 | +0.66 | 16.4% | 507.5 | 16.4% | -0.34 | 1.41 | 1.29 | 1.53 | — |
| — | 2.36 | 2.75 | 2.56 | +0.50 | 16.4% | 510 | 16.4% | -0.50 | 2.62 | 2.29 | 2.94 | — |
| — | 1.32 | 1.89 | 1.60 | +0.35 | 16.8% | 512.5 | 16.8% | -0.66 | 3.90 | 3.40 | 4.40 | — |
| — | 0.74 | 1.05 | 0.90 | +0.23 | 17.5% | 515 | 17.5% | -0.78 | 5.95 | 5.10 | 6.80 | — |
| — | 0.47 | 0.55 | 0.51 | +0.15 | 18.5% | 517.5 | 18.5% | -0.85 | 8.18 | 7.20 | 9.15 | — |
| — | 0.20 | 0.35 | 0.28 | +0.10 | 19.6% | 520 | 19.6% | -0.91 | 10.30 | 9.10 | 11.50 | — |
| — | 0.10 | 0.25 | 0.17 | +0.06 | 20.7% | 522.5 | 20.7% | -0.95 | 12.85 | 11.75 | 13.95 | — |
| — | 0.06 | 0.17 | 0.12 | +0.04 | 21.7% | 525 | 21.7% | -0.97 | 15.30 | 14.45 | 16.15 | — |
| — | 0.02 | 0.13 | 0.07 | — | — | 527.5 | 22.6% | -0.99 | 17.77 | 16.65 | 18.90 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 23.3% | 530 | — | — | 20.27 | 19.15 | 21.40 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 535 | — | — | 25.20 | 24.00 | 26.40 | — |
| — | — | 0.01 | — | +0.00 | 25.1% | 540 | 25.1% | -1.00 | 30.27 | 29.15 | 31.40 | — |
| — | — | 0.01 | — | +0.00 | 25.7% | 545 | 25.7% | -1.00 | 35.27 | 34.15 | 36.40 | — |
| — | — | 0.07 | — | +0.00 | 26.2% | 550 | 26.2% | -1.00 | 40.27 | 39.15 | 41.40 | — |
| — | — | 0.03 | — | +0.00 | 26.6% | 555 | 26.6% | -1.00 | 45.50 | 43.90 | 47.10 | — |
| — | — | 0.05 | — | +0.00 | 27.1% | 560 | 27.1% | -1.00 | 50.45 | 48.90 | 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.