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 | |
| — | 48.40 | 50.90 | 49.65 | +0.98 | 18.9% | 460 | 18.9% | -0.03 | 0.50 | 0.17 | 0.83 | — |
| — | 43.60 | 45.95 | 44.77 | +0.97 | 18.0% | 465 | 18.0% | -0.03 | 0.55 | 0.30 | 0.79 | — |
| — | 38.40 | 41.05 | 39.73 | +0.96 | 17.2% | 470 | 17.2% | -0.04 | 0.60 | 0.38 | 0.82 | — |
| — | 33.70 | 36.20 | 34.95 | +0.94 | 16.5% | 475 | 16.5% | -0.07 | 0.77 | 0.46 | 1.08 | — |
| — | 28.90 | 31.45 | 30.18 | +0.91 | 15.8% | 480 | 15.8% | -0.09 | 0.91 | 0.66 | 1.15 | — |
| — | 24.20 | 26.75 | 25.48 | +0.88 | 15.2% | 485 | 15.2% | -0.12 | 1.27 | 0.94 | 1.60 | — |
| — | 19.65 | 22.20 | 20.93 | +0.84 | 14.7% | 490 | 14.7% | -0.18 | 1.77 | 1.39 | 2.15 | — |
| — | 16.05 | 17.90 | 16.98 | +0.77 | 14.2% | 495 | 14.2% | -0.24 | 2.57 | 2.09 | 3.05 | — |
| — | 12.30 | 13.95 | 13.12 | +0.70 | 13.8% | 500 | 13.8% | -0.31 | 3.92 | 3.20 | 4.65 | — |
| — | 8.60 | 10.50 | 9.55 | +0.61 | 13.6% | 505 | 13.6% | -0.40 | 5.45 | 4.80 | 6.10 | — |
| — | 6.05 | 7.65 | 6.85 | +0.50 | 13.4% | 510 | 13.4% | -0.51 | 7.80 | 7.05 | 8.55 | — |
| — | 4.40 | 5.45 | 4.92 | +0.40 | 13.3% | 515 | 13.3% | -0.62 | 10.72 | 9.85 | 11.60 | — |
| — | 2.70 | 3.80 | 3.25 | +0.31 | 13.4% | 520 | 13.4% | -0.74 | 14.15 | 13.05 | 15.25 | — |
| — | 1.78 | 2.63 | 2.21 | +0.23 | 13.6% | 525 | 13.6% | -0.81 | 18.18 | 17.05 | 19.30 | — |
| — | 1.20 | 1.85 | 1.52 | +0.15 | 13.8% | 530 | 13.8% | -0.88 | 22.55 | 21.40 | 23.70 | — |
| — | 0.56 | 1.32 | 0.94 | +0.11 | 14.1% | 535 | 14.1% | -0.93 | 27.50 | 26.10 | 28.90 | — |
| — | 0.50 | 0.84 | 0.67 | +0.08 | 14.5% | 540 | 14.5% | -0.97 | 32.48 | 31.15 | 33.80 | — |
| — | 0.22 | 0.73 | 0.47 | +0.06 | 15.0% | 545 | 15.0% | -1.00 | 37.65 | 36.15 | 39.15 | — |
| — | 0.10 | 0.61 | 0.35 | +0.04 | 15.5% | 550 | 15.5% | -1.00 | 42.62 | 41.15 | 44.10 | — |
| — | 0.09 | 0.41 | 0.25 | +0.03 | 16.0% | 555 | 16.0% | -1.00 | 47.48 | 46.15 | 48.80 | — |
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.