Spot 503.91
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 00:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.80 | 52.85 | 51.33 | +0.98 | 18.8% | 455 | 18.8% | -0.02 | — | — | 0.96 | — |
| — | 44.35 | 47.40 | 45.88 | +0.97 | 17.9% | 460 | 17.9% | -0.03 | — | — | 0.88 | — |
| — | 39.65 | 42.45 | 41.05 | +0.96 | 17.0% | 465 | 17.0% | -0.04 | 0.45 | 0.21 | 0.68 | — |
| — | 35.35 | 37.50 | 36.42 | +0.95 | 16.2% | 470 | 16.2% | -0.05 | 0.53 | 0.28 | 0.77 | — |
| — | 30.30 | 32.65 | 31.48 | +0.93 | 15.4% | 475 | 15.4% | -0.07 | 0.64 | 0.47 | 0.81 | — |
| — | 25.85 | 27.95 | 26.90 | +0.90 | 14.7% | 480 | 14.7% | -0.10 | 0.92 | 0.69 | 1.14 | — |
| — | 21.30 | 23.30 | 22.30 | +0.86 | 14.1% | 485 | 14.1% | -0.14 | 1.29 | 1.03 | 1.55 | — |
| — | 17.15 | 18.85 | 18.00 | +0.80 | 13.7% | 490 | 13.7% | -0.20 | 1.99 | 1.70 | 2.27 | — |
| — | 12.70 | 14.70 | 13.70 | +0.72 | 13.3% | 495 | 13.3% | -0.28 | 2.93 | 2.51 | 3.35 | — |
| — | 9.40 | 11.00 | 10.20 | +0.63 | 13.1% | 500 | 13.1% | -0.38 | 4.50 | 3.85 | 5.15 | — |
| — | 7.00 | 7.95 | 7.47 | +0.52 | 13.0% | 505 | 13.0% | -0.49 | 6.55 | 5.90 | 7.20 | — |
| — | 4.55 | 5.60 | 5.08 | +0.41 | 13.0% | 510 | 13.0% | -0.61 | 9.47 | 8.60 | 10.35 | — |
| — | 2.88 | 3.90 | 3.39 | +0.31 | 13.1% | 515 | 13.1% | -0.71 | 12.70 | 11.75 | 13.65 | — |
| — | 2.00 | 2.62 | 2.31 | +0.23 | 13.3% | 520 | 13.3% | -0.81 | 16.80 | 15.60 | 18.00 | — |
| — | 1.25 | 1.79 | 1.52 | +0.16 | 13.6% | 525 | 13.6% | -0.88 | 21.20 | 19.90 | 22.50 | — |
| — | 0.69 | 1.21 | 0.95 | +0.11 | 14.0% | 530 | 14.0% | -0.94 | 25.82 | 24.60 | 27.05 | — |
| — | 0.41 | 0.83 | 0.62 | +0.08 | 14.4% | 535 | 14.4% | -0.98 | 30.77 | 29.40 | 32.15 | — |
| — | 0.21 | 0.62 | 0.41 | +0.06 | 14.8% | 540 | 14.8% | -1.00 | 35.75 | 34.40 | 37.10 | — |
| — | 0.21 | 0.56 | 0.39 | +0.04 | 15.2% | 545 | 15.2% | -1.00 | 41.02 | 39.40 | 42.65 | — |
| — | 0.04 | 0.39 | 0.21 | +0.03 | 15.7% | 550 | 15.7% | -1.00 | 45.92 | 44.40 | 47.45 | — |
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.