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 | |
| — | 50.65 | 54.00 | 52.33 | +0.98 | 19.1% | 460 | 19.1% | -0.02 | 0.37 | 0.04 | 0.70 | — |
| — | 45.75 | 49.15 | 47.45 | +0.97 | 18.3% | 465 | 18.3% | -0.03 | 0.42 | 0.25 | 0.60 | — |
| — | 40.90 | 43.60 | 42.25 | +0.96 | 17.5% | 470 | 17.5% | -0.04 | 0.58 | 0.40 | 0.77 | — |
| — | 36.05 | 38.70 | 37.38 | +0.94 | 16.8% | 475 | 16.8% | -0.06 | 0.75 | 0.52 | 0.98 | — |
| — | 31.30 | 33.90 | 32.60 | +0.92 | 16.2% | 480 | 16.2% | -0.08 | 1.02 | 0.83 | 1.21 | — |
| — | 26.65 | 29.20 | 27.93 | +0.89 | 15.6% | 485 | 15.6% | -0.11 | 1.24 | 0.97 | 1.50 | — |
| — | 22.15 | 24.35 | 23.25 | +0.85 | 15.0% | 490 | 15.0% | -0.15 | 1.67 | 1.37 | 1.97 | — |
| — | 17.95 | 20.20 | 19.07 | +0.79 | 14.5% | 495 | 14.5% | -0.21 | 2.37 | 1.97 | 2.77 | — |
| — | 14.05 | 16.05 | 15.05 | +0.72 | 14.1% | 500 | 14.1% | -0.28 | 3.33 | 2.90 | 3.75 | — |
| — | 10.70 | 12.10 | 11.40 | +0.64 | 13.8% | 505 | 13.8% | -0.37 | 4.78 | 4.20 | 5.35 | — |
| — | 7.85 | 9.10 | 8.47 | +0.54 | 13.5% | 510 | 13.5% | -0.47 | 6.85 | 6.10 | 7.60 | — |
| — | 5.45 | 6.50 | 5.97 | +0.44 | 13.4% | 515 | 13.4% | -0.58 | 9.47 | 8.55 | 10.40 | — |
| — | 3.75 | 4.60 | 4.17 | +0.35 | 13.4% | 520 | — | — | 12.70 | 11.55 | 13.85 | — |
| — | 2.39 | 3.20 | 2.79 | +0.26 | 13.6% | 525 | 13.6% | -0.77 | 16.52 | 15.30 | 17.75 | — |
| — | 1.50 | 2.18 | 1.84 | +0.19 | 13.8% | 530 | 13.8% | -0.85 | 20.82 | 19.65 | 22.00 | — |
| — | 0.93 | 1.48 | 1.21 | +0.14 | 14.1% | 535 | 14.1% | -0.91 | 25.32 | 23.85 | 26.80 | — |
| — | 0.57 | 1.07 | 0.82 | +0.10 | 14.5% | 540 | 14.5% | -0.95 | 30.12 | 28.70 | 31.55 | — |
| — | 0.37 | 0.70 | 0.54 | +0.07 | 14.9% | 545 | 14.9% | -0.99 | 35.17 | 33.15 | 37.20 | — |
| — | 0.21 | 0.54 | 0.38 | +0.05 | 15.3% | 550 | 15.3% | -1.00 | 40.55 | 39.00 | 42.10 | — |
| — | 0.12 | 0.43 | 0.28 | +0.04 | 15.8% | 555 | 15.8% | -1.00 | 45.52 | 43.90 | 47.15 | — |
| — | 0.10 | 0.40 | 0.25 | +0.03 | 16.3% | 560 | 16.3% | -1.00 | 50.58 | 49.00 | 52.15 | — |
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.