Spot 503.35
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.25 | 51.40 | 50.33 | +0.96 | 20.6% | 455 | 20.6% | -0.04 | 0.44 | 0.31 | 0.57 | — |
| — | 44.85 | 46.50 | 45.67 | +0.95 | 19.5% | 460 | 19.5% | -0.05 | 0.54 | 0.50 | 0.57 | — |
| — | 39.50 | 41.60 | 40.55 | +0.94 | 18.4% | 465 | 18.4% | -0.06 | 0.64 | 0.49 | 0.78 | — |
| — | 35.05 | 36.80 | 35.92 | +0.93 | 17.5% | 470 | 17.5% | -0.08 | 0.80 | 0.67 | 0.92 | — |
| — | 30.05 | 32.05 | 31.05 | +0.90 | 16.6% | 475 | 16.6% | -0.10 | 1.05 | 0.92 | 1.18 | — |
| — | 25.55 | 27.45 | 26.50 | +0.87 | 15.8% | 480 | 15.8% | -0.13 | 1.50 | 1.32 | 1.68 | — |
| — | 21.20 | 23.00 | 22.10 | +0.83 | 15.1% | 485 | 15.1% | -0.17 | 2.08 | 1.85 | 2.32 | — |
| — | 17.40 | 18.80 | 18.10 | +0.77 | 14.6% | 490 | 14.6% | -0.23 | 2.95 | 2.80 | 3.10 | — |
| — | 13.55 | 14.95 | 14.25 | +0.70 | 14.2% | 495 | 14.2% | -0.31 | 4.17 | 3.80 | 4.55 | — |
| — | 10.40 | 11.40 | 10.90 | +0.60 | 14.0% | 500 | 14.0% | -0.40 | 5.88 | 5.45 | 6.30 | — |
| — | 7.60 | 8.75 | 8.18 | +0.51 | 13.9% | 505 | 13.9% | -0.51 | 8.12 | 7.60 | 8.65 | — |
| — | 5.65 | 6.30 | 5.97 | +0.41 | 13.8% | 510 | 13.8% | -0.61 | 11.05 | 10.25 | 11.85 | — |
| — | 3.90 | 4.40 | 4.15 | +0.32 | 13.9% | 515 | 13.9% | -0.70 | 14.12 | 13.40 | 14.85 | — |
| — | 2.64 | 3.25 | 2.94 | +0.24 | 14.1% | 520 | 14.1% | -0.79 | 18.07 | 17.25 | 18.90 | — |
| — | 1.69 | 2.10 | 1.90 | +0.18 | 14.3% | 525 | — | — | 22.30 | 21.40 | 23.20 | — |
| — | 1.30 | 1.45 | 1.38 | — | — | 530 | 14.6% | -0.91 | 27.15 | 26.00 | 28.30 | — |
| — | 0.74 | 1.00 | 0.87 | +0.10 | 15.0% | 535 | 15.0% | -0.96 | 31.90 | 30.75 | 33.05 | — |
| — | 0.60 | 0.78 | 0.69 | +0.07 | 15.4% | 540 | 15.4% | -0.99 | 36.75 | 35.50 | 38.00 | — |
| — | 0.37 | 0.57 | 0.47 | +0.05 | 15.9% | 545 | 15.9% | -1.00 | 41.83 | 40.70 | 42.95 | — |
| — | 0.28 | 0.45 | 0.36 | +0.04 | 16.4% | 550 | 16.4% | -1.00 | 46.73 | 45.50 | 47.95 | — |
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.