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 | |
| — | 48.75 | 50.80 | 49.77 | +0.99 | 30.4% | 455 | 30.4% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 43.60 | 45.80 | 44.70 | +0.99 | 28.2% | 460 | 28.2% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 38.75 | 40.80 | 39.77 | +0.99 | 26.1% | 465 | 26.1% | -0.01 | 0.11 | 0.07 | 0.15 | — |
| — | 33.65 | 35.85 | 34.75 | +0.98 | 23.9% | 470 | 23.9% | -0.02 | 0.07 | 0.04 | 0.10 | — |
| — | 31.40 | 33.35 | 32.38 | +0.98 | 22.8% | 472.5 | 22.8% | -0.02 | 0.23 | 0.04 | 0.41 | — |
| — | 28.45 | 30.85 | 29.65 | +0.98 | 21.7% | 475 | 21.7% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 26.00 | 28.35 | 27.18 | +0.97 | 20.5% | 477.5 | 20.5% | -0.03 | 0.12 | 0.07 | 0.18 | — |
| — | 24.15 | 25.85 | 25.00 | +0.97 | 19.3% | 480 | 19.3% | -0.03 | 0.14 | 0.08 | 0.19 | — |
| — | 21.30 | 23.40 | 22.35 | +0.96 | 18.1% | 482.5 | 18.1% | -0.04 | 0.19 | 0.11 | 0.27 | — |
| — | 18.95 | 20.90 | 19.93 | +0.95 | 17.0% | 485 | 17.0% | -0.05 | 0.20 | 0.17 | 0.24 | — |
| — | 16.50 | 18.45 | 17.48 | +0.94 | 15.9% | 487.5 | 15.9% | -0.06 | 0.29 | 0.23 | 0.35 | — |
| — | 14.30 | 15.50 | 14.90 | +0.92 | 14.9% | 490 | 14.9% | -0.08 | 0.39 | 0.28 | 0.49 | — |
| — | 11.60 | 13.65 | 12.62 | +0.89 | 14.1% | 492.5 | 14.1% | -0.11 | 0.55 | 0.42 | 0.68 | — |
| — | 9.65 | 11.30 | 10.47 | +0.85 | 13.4% | 495 | 13.4% | -0.16 | 0.75 | 0.62 | 0.88 | — |
| — | 7.55 | 9.05 | 8.30 | +0.78 | 12.9% | 497.5 | 12.9% | -0.22 | 1.20 | 1.01 | 1.38 | — |
| — | 5.75 | 6.75 | 6.25 | +0.69 | 12.6% | 500 | 12.6% | -0.31 | 1.72 | 1.50 | 1.94 | — |
| — | 4.15 | 4.95 | 4.55 | +0.58 | 12.6% | 502.5 | 12.6% | -0.42 | 2.62 | 2.31 | 2.93 | — |
| — | 3.00 | 3.65 | 3.33 | +0.47 | 12.6% | 505 | 12.6% | -0.53 | 3.95 | 3.60 | 4.30 | — |
| — | 2.00 | 2.61 | 2.31 | +0.37 | 12.8% | 507.5 | 12.8% | -0.64 | 5.47 | 5.10 | 5.85 | — |
| — | 1.52 | 1.55 | 1.53 | +0.27 | 13.1% | 510 | 13.1% | -0.74 | 7.22 | 6.75 | 7.70 | — |
| — | 0.79 | 1.24 | 1.01 | +0.20 | 13.4% | 512.5 | 13.4% | -0.82 | 9.00 | 8.10 | 9.90 | — |
| — | 0.62 | 0.74 | 0.68 | +0.14 | 13.9% | 515 | 13.9% | -0.88 | 11.30 | 10.15 | 12.45 | — |
| — | 0.36 | 0.49 | 0.42 | +0.10 | 14.4% | 517.5 | 14.4% | -0.92 | 13.53 | 12.50 | 14.55 | — |
| — | 0.26 | 0.33 | 0.29 | +0.07 | 15.0% | 520 | 15.0% | -0.95 | 15.90 | 14.80 | 17.00 | — |
| — | 0.10 | 0.26 | 0.18 | +0.05 | 15.6% | 522.5 | 15.6% | -0.97 | 18.23 | 17.20 | 19.25 | — |
| — | 0.12 | 0.21 | 0.17 | +0.04 | 16.3% | 525 | 16.3% | -0.98 | 20.73 | 19.65 | 21.80 | — |
| — | 0.03 | 0.18 | 0.10 | +0.03 | 17.0% | 527.5 | 17.0% | -0.99 | 23.35 | 22.15 | 24.55 | — |
| — | 0.08 | 0.16 | 0.12 | +0.02 | 17.7% | 530 | 17.7% | -1.00 | 25.73 | 24.65 | 26.80 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 19.2% | 535 | 19.2% | -1.00 | 30.68 | 29.65 | 31.70 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 20.7% | 540 | 20.7% | -1.00 | 35.98 | 34.65 | 37.30 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 22.2% | 545 | 22.2% | -1.00 | 40.88 | 39.60 | 42.15 | — |
| — | 0.02 | 0.08 | 0.05 | +0.00 | 23.7% | 550 | 23.7% | -1.00 | 45.67 | 44.60 | 46.75 | — |
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.