Spot 508.09
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 01:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.75 | 49.30 | 48.02 | +1.00 | 34.5% | 460 | 34.5% | +0.00 | — | — | 0.09 | — |
| — | 41.75 | 44.30 | 43.02 | +1.00 | 33.4% | 465 | 33.4% | +0.00 | — | — | 0.07 | — |
| — | 36.75 | 39.25 | 38.00 | +1.00 | 33.0% | 470 | 33.0% | -0.00 | — | — | 0.01 | — |
| — | 34.25 | 36.85 | 35.55 | +1.00 | 33.2% | 472.5 | 33.2% | -0.00 | — | — | 0.07 | — |
| — | 31.40 | 33.85 | 32.62 | +1.00 | 33.9% | 475 | 33.9% | -0.00 | — | — | 0.06 | — |
| — | 29.40 | 31.35 | 30.38 | +1.00 | 34.9% | 477.5 | 34.9% | -0.00 | — | — | 0.08 | — |
| — | 26.85 | 28.85 | 27.85 | +1.00 | 36.0% | 480 | 36.0% | -0.00 | — | — | 0.08 | — |
| — | 24.40 | 26.35 | 25.38 | +1.00 | 36.7% | 482.5 | 36.7% | -0.00 | — | — | 0.09 | — |
| — | 21.60 | 23.85 | 22.73 | +0.99 | 36.4% | 485 | 36.4% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 19.40 | 21.35 | 20.38 | +0.99 | 34.9% | 487.5 | 34.9% | -0.01 | — | — | 0.06 | — |
| — | 16.30 | 18.85 | 17.57 | +0.98 | 32.6% | 490 | 32.6% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 14.15 | 16.15 | 15.15 | +0.97 | 29.9% | 492.5 | 29.9% | -0.03 | 0.06 | 0.01 | 0.11 | — |
| — | 11.55 | 13.85 | 12.70 | +0.96 | 26.9% | 495 | 26.9% | -0.04 | 0.07 | 0.02 | 0.11 | — |
| — | 9.00 | 11.35 | 10.18 | +0.94 | 23.9% | 497.5 | 23.9% | -0.06 | 0.09 | 0.03 | 0.14 | — |
| — | 6.80 | 8.90 | 7.85 | +0.90 | 21.1% | 500 | 21.1% | -0.10 | 0.18 | 0.07 | 0.30 | — |
| — | 4.20 | 6.50 | 5.35 | +0.83 | 18.7% | 502.5 | 18.7% | -0.17 | 0.35 | 0.17 | 0.54 | — |
| — | 2.68 | 4.20 | 3.44 | +0.68 | 17.0% | 505 | 17.0% | -0.32 | 0.83 | 0.59 | 1.08 | — |
| — | 1.31 | 2.24 | 1.77 | +0.47 | 16.1% | 507.5 | 16.1% | -0.53 | 1.89 | 1.48 | 2.30 | — |
| — | 0.68 | 1.08 | 0.88 | +0.25 | 16.0% | 510 | 16.0% | -0.75 | 3.47 | 2.64 | 4.30 | — |
| — | 0.22 | 0.49 | 0.35 | +0.11 | 16.7% | 512.5 | 16.7% | -0.89 | 5.22 | 4.30 | 6.15 | — |
| — | 0.10 | 0.25 | 0.17 | +0.05 | 17.9% | 515 | 17.9% | -0.95 | 7.60 | 6.45 | 8.75 | — |
| — | 0.03 | 0.16 | 0.10 | +0.02 | 19.7% | 517.5 | 19.7% | -0.98 | 9.97 | 8.85 | 11.10 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 21.7% | 520 | 21.7% | -0.99 | 12.60 | 11.35 | 13.85 | — |
| — | — | 0.03 | — | +0.01 | 23.6% | 522.5 | 23.6% | -1.00 | 14.97 | 13.85 | 16.10 | — |
| — | — | 0.02 | — | +0.00 | 25.3% | 525 | 25.3% | -1.00 | 17.65 | 16.35 | 18.95 | — |
| — | — | 0.03 | — | +0.00 | 26.7% | 527.5 | 26.7% | -1.00 | 20.15 | 18.85 | 21.45 | — |
| — | — | 0.01 | — | — | — | 530 | — | — | 22.32 | 21.35 | 23.30 | — |
| — | — | 0.01 | — | — | — | 535 | — | — | 27.32 | 26.35 | 28.30 | — |
| — | — | 0.01 | — | — | — | 540 | — | — | 32.42 | 30.90 | 33.95 | — |
| — | — | 0.01 | — | — | — | 545 | — | — | 37.12 | 35.90 | 38.35 | — |
| — | — | 0.03 | — | — | — | 550 | — | — | 42.52 | 40.90 | 44.15 | — |
| — | — | 0.02 | — | — | — | 555 | — | — | 47.50 | 45.90 | 49.10 | — |
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.