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 | |
| — | 49.30 | 51.25 | 50.27 | +0.99 | 23.6% | 455 | 23.6% | -0.01 | 0.17 | 0.09 | 0.26 | — |
| — | 44.20 | 46.30 | 45.25 | +0.98 | 22.2% | 460 | 22.2% | -0.02 | 0.18 | 0.07 | 0.30 | — |
| — | 39.20 | 41.35 | 40.27 | +0.98 | 20.9% | 465 | 20.9% | -0.02 | 0.21 | 0.09 | 0.33 | — |
| — | 34.25 | 36.35 | 35.30 | +0.97 | 19.5% | 470 | 19.5% | -0.03 | 0.23 | 0.13 | 0.34 | — |
| — | 29.30 | 31.40 | 30.35 | +0.96 | 18.0% | 475 | 18.0% | -0.04 | 0.29 | 0.18 | 0.40 | — |
| — | 24.35 | 26.50 | 25.43 | +0.94 | 16.6% | 480 | 16.6% | -0.06 | 0.38 | 0.27 | 0.49 | — |
| — | 19.75 | 21.65 | 20.70 | +0.91 | 15.2% | 485 | 15.2% | -0.09 | 0.58 | 0.40 | 0.76 | — |
| — | 17.35 | 19.25 | 18.30 | +0.89 | 14.6% | 487.5 | 14.6% | -0.11 | 0.69 | 0.51 | 0.86 | — |
| — | 15.00 | 16.90 | 15.95 | +0.86 | 14.1% | 490 | 14.1% | -0.14 | 0.83 | 0.67 | 1.00 | — |
| — | 12.75 | 14.60 | 13.68 | +0.82 | 13.6% | 492.5 | 13.6% | -0.18 | 1.11 | 0.90 | 1.33 | — |
| — | 10.65 | 12.40 | 11.53 | +0.78 | 13.2% | 495 | 13.2% | -0.22 | 1.54 | 1.26 | 1.83 | — |
| — | 8.50 | 10.35 | 9.43 | +0.72 | 13.0% | 497.5 | 13.0% | -0.28 | 2.06 | 1.74 | 2.39 | — |
| — | 6.95 | 8.45 | 7.70 | +0.65 | 12.8% | 500 | 12.8% | -0.35 | 2.83 | 2.42 | 3.25 | — |
| — | 5.50 | 6.75 | 6.12 | +0.58 | 12.7% | 502.5 | 12.7% | -0.43 | 3.90 | 3.40 | 4.40 | — |
| — | 4.30 | 5.35 | 4.83 | +0.50 | 12.7% | 505 | 12.7% | -0.51 | 5.08 | 4.45 | 5.70 | — |
| — | 3.40 | 4.20 | 3.80 | +0.42 | 12.7% | 507.5 | 12.7% | -0.59 | 6.40 | 5.75 | 7.05 | — |
| — | 2.47 | 3.25 | 2.86 | +0.35 | 12.8% | 510 | 12.8% | -0.67 | 7.95 | 7.20 | 8.70 | — |
| — | 1.90 | 2.40 | 2.15 | +0.28 | 13.0% | 512.5 | 13.0% | -0.74 | 9.95 | 8.85 | 11.05 | — |
| — | 1.25 | 1.82 | 1.53 | +0.22 | 13.2% | 515 | 13.2% | -0.80 | 11.80 | 10.75 | 12.85 | — |
| — | 1.00 | 1.39 | 1.20 | +0.17 | 13.3% | 517.5 | 13.3% | -0.85 | 13.65 | 12.75 | 14.55 | — |
| — | 0.68 | 1.04 | 0.86 | +0.13 | 13.6% | 520 | 13.6% | -0.89 | 16.12 | 14.95 | 17.30 | — |
| — | 0.49 | 0.79 | 0.64 | +0.10 | 13.8% | 522.5 | 13.8% | -0.93 | 18.35 | 17.25 | 19.45 | — |
| — | 0.33 | 0.60 | 0.47 | +0.08 | 14.0% | 525 | 14.0% | -0.96 | 20.82 | 19.65 | 22.00 | — |
| — | 0.22 | 0.47 | 0.34 | +0.06 | 14.2% | 527.5 | 14.2% | -0.98 | 23.15 | 22.10 | 24.20 | — |
| — | 0.14 | 0.37 | 0.26 | +0.04 | 14.5% | 530 | 14.5% | -1.00 | 25.70 | 24.60 | 26.80 | — |
| — | 0.05 | 0.27 | 0.16 | +0.02 | 15.0% | 535 | 15.0% | -1.00 | 30.68 | 29.55 | 31.80 | — |
| — | 0.02 | 0.21 | 0.12 | +0.01 | 15.7% | 540 | 15.7% | -1.00 | 35.65 | 34.55 | 36.75 | — |
| — | 0.03 | 0.18 | 0.10 | +0.01 | 16.5% | 545 | 16.5% | -1.00 | 40.70 | 39.60 | 41.80 | — |
| — | — | 0.16 | — | +0.01 | 17.5% | 550 | 17.5% | -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.