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 | |
| — | 47.30 | 49.30 | 48.30 | — | — | 460 | — | — | 0.09 | 0.05 | 0.12 | — |
| — | 42.35 | 44.30 | 43.33 | — | — | 465 | 26.6% | -0.01 | 0.10 | 0.07 | 0.14 | — |
| — | 37.35 | 39.30 | 38.33 | +0.98 | 24.9% | 470 | 24.9% | -0.02 | 0.13 | 0.10 | 0.16 | — |
| — | 34.90 | 36.80 | 35.85 | +0.98 | 24.0% | 472.5 | 24.0% | -0.02 | 0.16 | 0.06 | 0.26 | — |
| — | 32.15 | 34.35 | 33.25 | +0.97 | 23.1% | 475 | 23.1% | -0.03 | 0.13 | 0.08 | 0.18 | — |
| — | 29.15 | 31.95 | 30.55 | +0.97 | 22.2% | 477.5 | 22.2% | -0.03 | 0.14 | 0.10 | 0.19 | — |
| — | 27.35 | 29.35 | 28.35 | +0.96 | 21.3% | 480 | 21.3% | -0.04 | 0.19 | 0.13 | 0.25 | — |
| — | 24.95 | 26.90 | 25.93 | +0.95 | 20.4% | 482.5 | 20.4% | -0.05 | 0.20 | 0.14 | 0.25 | — |
| — | 22.15 | 24.45 | 23.30 | +0.94 | 19.5% | 485 | 19.5% | -0.06 | 0.25 | 0.20 | 0.30 | — |
| — | 20.10 | 22.00 | 21.05 | +0.93 | 18.6% | 487.5 | 18.6% | -0.07 | 0.30 | 0.19 | 0.42 | — |
| — | 17.25 | 19.55 | 18.40 | +0.91 | 17.7% | 490 | 17.7% | -0.09 | 0.39 | 0.26 | 0.52 | — |
| — | 15.30 | 17.15 | 16.23 | +0.89 | 16.9% | 492.5 | 16.9% | -0.11 | 0.51 | 0.36 | 0.65 | — |
| — | 12.45 | 14.75 | 13.60 | +0.86 | 16.1% | 495 | 16.1% | -0.14 | 0.72 | 0.52 | 0.93 | — |
| — | 10.55 | 12.45 | 11.50 | +0.81 | 15.4% | 497.5 | — | — | 0.99 | 0.73 | 1.25 | — |
| — | 8.20 | 10.25 | 9.22 | — | — | 500 | — | — | 1.38 | 1.06 | 1.70 | — |
| — | 6.70 | 8.20 | 7.45 | — | — | 502.5 | — | — | 1.94 | 1.58 | 2.29 | — |
| — | 5.05 | 6.30 | 5.67 | — | — | 505 | — | — | 2.80 | 2.30 | 3.30 | — |
| — | 3.70 | 4.70 | 4.20 | — | — | 507.5 | — | — | 3.83 | 3.30 | 4.35 | — |
| — | 2.70 | 3.50 | 3.10 | +0.41 | 13.4% | 510 | 13.4% | -0.60 | 5.25 | 4.55 | 5.95 | — |
| — | 1.79 | 2.49 | 2.14 | +0.32 | 13.4% | 512.5 | 13.4% | -0.69 | 7.00 | 6.00 | 8.00 | — |
| — | 1.12 | 1.76 | 1.44 | +0.23 | 13.4% | 515 | 13.4% | -0.78 | 8.65 | 7.65 | 9.65 | — |
| — | 0.69 | 1.24 | 0.96 | +0.17 | 13.6% | 517.5 | 13.6% | -0.85 | 10.43 | 9.55 | 11.30 | — |
| — | 0.54 | 0.88 | 0.71 | +0.12 | 13.9% | 520 | 13.9% | -0.90 | 12.90 | 11.70 | 14.10 | — |
| — | 0.26 | 0.63 | 0.45 | +0.08 | 14.2% | 522.5 | 14.2% | -0.94 | 15.22 | 13.95 | 16.50 | — |
| — | 0.22 | 0.45 | 0.34 | +0.06 | 14.6% | 525 | 14.6% | -0.97 | 17.57 | 16.35 | 18.80 | — |
| — | 0.18 | 0.37 | 0.28 | +0.04 | 15.1% | 527.5 | 15.1% | -0.98 | 20.23 | 18.85 | 21.60 | — |
| — | 0.13 | 0.23 | 0.18 | +0.03 | 15.6% | 530 | 15.6% | -1.00 | 22.68 | 21.35 | 24.00 | — |
| — | 0.09 | 0.22 | 0.15 | +0.02 | 16.6% | 535 | 16.6% | -1.00 | 27.65 | 26.35 | 28.95 | — |
| — | 0.03 | 0.12 | 0.07 | +0.01 | 17.8% | 540 | 17.8% | -1.00 | 32.70 | 31.30 | 34.10 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 19.0% | 545 | 19.0% | -1.00 | 37.60 | 36.30 | 38.90 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 20.3% | 550 | 20.3% | -1.00 | 42.67 | 41.30 | 44.05 | — |
| — | — | 0.13 | — | +0.00 | 21.5% | 555 | 21.5% | -1.00 | 47.30 | 46.30 | 48.30 | — |
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.