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 | |
| — | 49.25 | 51.55 | 50.40 | +0.99 | 28.4% | 460 | 28.4% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 44.30 | 46.55 | 45.42 | +0.99 | 26.5% | 465 | 26.5% | -0.01 | 0.12 | 0.08 | 0.16 | — |
| — | 39.35 | 41.55 | 40.45 | +0.98 | 24.8% | 470 | 24.8% | -0.02 | 0.12 | 0.10 | 0.15 | — |
| — | 36.85 | 39.10 | 37.98 | +0.98 | 23.9% | 472.5 | 23.9% | -0.02 | 0.17 | 0.08 | 0.25 | — |
| — | 34.35 | 36.95 | 35.65 | +0.98 | 23.1% | 475 | 23.1% | -0.02 | 0.17 | 0.13 | 0.21 | — |
| — | 31.90 | 34.45 | 33.17 | +0.97 | 22.3% | 477.5 | 22.3% | -0.03 | 0.18 | 0.12 | 0.25 | — |
| — | 29.45 | 32.00 | 30.73 | +0.97 | 21.5% | 480 | 21.5% | -0.03 | 0.21 | 0.19 | 0.24 | — |
| — | 26.95 | 29.50 | 28.23 | +0.96 | 20.7% | 482.5 | 20.7% | -0.04 | 0.26 | 0.17 | 0.34 | — |
| — | 24.55 | 26.85 | 25.70 | +0.95 | 19.8% | 485 | 19.8% | -0.05 | 0.30 | 0.21 | 0.39 | — |
| — | 22.10 | 24.60 | 23.35 | +0.94 | 19.0% | 487.5 | 19.0% | -0.06 | 0.35 | 0.25 | 0.46 | — |
| — | 19.70 | 22.05 | 20.88 | +0.93 | 18.2% | 490 | 18.2% | -0.07 | 0.42 | 0.36 | 0.49 | — |
| — | 17.35 | 19.40 | 18.38 | +0.91 | 17.5% | 492.5 | 17.5% | -0.09 | 0.55 | 0.42 | 0.67 | — |
| — | 15.05 | 17.05 | 16.05 | +0.88 | 16.8% | 495 | 16.8% | -0.12 | 0.69 | 0.54 | 0.84 | — |
| — | 12.80 | 14.70 | 13.75 | +0.85 | 16.2% | 497.5 | 16.2% | -0.15 | 0.91 | 0.73 | 1.08 | — |
| — | 10.70 | 12.45 | 11.57 | +0.81 | 15.6% | 500 | 15.6% | -0.19 | 1.23 | 1.00 | 1.45 | — |
| — | 8.75 | 10.30 | 9.53 | +0.75 | 15.2% | 502.5 | 15.2% | -0.25 | 1.64 | 1.38 | 1.90 | — |
| — | 7.40 | 8.40 | 7.90 | +0.69 | 14.8% | 505 | 14.8% | -0.32 | 2.29 | 1.95 | 2.64 | — |
| — | 5.70 | 6.55 | 6.12 | +0.61 | 14.5% | 507.5 | — | — | 3.21 | 2.82 | 3.60 | — |
| — | 4.35 | 5.00 | 4.67 | +0.52 | 14.4% | 510 | 14.4% | -0.49 | 4.20 | 3.75 | 4.65 | — |
| — | 3.40 | 3.80 | 3.60 | +0.43 | 14.3% | 512.5 | — | — | 5.70 | 5.25 | 6.15 | — |
| — | 2.46 | 2.82 | 2.64 | — | — | 515 | 14.3% | -0.66 | 7.08 | 6.60 | 7.55 | — |
| — | 1.59 | 2.09 | 1.84 | +0.27 | 14.4% | 517.5 | 14.4% | -0.74 | 9.07 | 8.55 | 9.60 | — |
| — | 1.18 | 1.50 | 1.34 | +0.21 | 14.5% | 520 | 14.5% | -0.81 | 11.10 | 10.15 | 12.05 | — |
| — | 0.79 | 1.02 | 0.91 | +0.16 | 14.7% | 522.5 | 14.7% | -0.86 | 13.22 | 12.15 | 14.30 | — |
| — | 0.49 | 0.75 | 0.62 | +0.12 | 15.0% | 525 | 15.0% | -0.90 | 15.60 | 14.75 | 16.45 | — |
| — | 0.31 | 0.57 | 0.44 | +0.09 | 15.3% | 527.5 | 15.3% | -0.93 | 17.73 | 16.40 | 19.05 | — |
| — | 0.28 | 0.43 | 0.35 | +0.07 | 15.7% | 530 | 15.7% | -0.96 | 20.12 | 18.80 | 21.45 | — |
| — | 0.11 | 0.27 | 0.19 | +0.04 | 16.6% | 535 | 16.6% | -0.99 | 25.10 | 23.80 | 26.40 | — |
| — | 0.10 | 0.12 | 0.11 | +0.02 | 17.7% | 540 | 17.7% | -1.00 | 30.27 | 29.15 | 31.40 | — |
| — | 0.05 | 0.13 | 0.09 | +0.01 | 18.8% | 545 | 18.8% | -1.00 | 35.27 | 34.15 | 36.40 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 20.0% | 550 | 20.0% | -1.00 | 40.27 | 39.15 | 41.40 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 21.1% | 555 | 21.1% | -1.00 | 45.10 | 43.80 | 46.40 | — |
| — | 0.03 | 0.11 | 0.07 | +0.00 | 22.2% | 560 | 22.2% | -1.00 | 50.10 | 48.80 | 51.40 | — |
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.