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 | |
| — | 47.35 | 49.45 | 48.40 | +1.00 | 42.0% | 455 | 42.0% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 42.35 | 44.45 | 43.40 | +1.00 | 38.8% | 460 | 38.8% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 37.35 | 39.45 | 38.40 | +0.99 | 35.8% | 465 | 35.8% | -0.01 | 0.07 | 0.03 | 0.11 | — |
| — | 32.40 | 34.75 | 33.58 | +0.99 | 32.8% | 470 | 32.8% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 29.90 | 31.95 | 30.93 | +0.99 | 31.4% | 472.5 | 31.4% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 27.60 | 29.45 | 28.52 | +0.99 | 29.8% | 475 | 29.8% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 24.90 | 26.95 | 25.93 | +0.98 | 28.2% | 477.5 | 28.2% | -0.02 | 0.08 | 0.02 | 0.14 | — |
| — | 22.45 | 24.50 | 23.48 | +0.98 | 26.5% | 480 | 26.5% | -0.02 | 0.08 | 0.05 | 0.11 | — |
| — | 19.95 | 22.00 | 20.98 | +0.97 | 24.8% | 482.5 | 24.8% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 17.50 | 19.50 | 18.50 | +0.96 | 23.0% | 485 | 23.0% | -0.03 | 0.10 | 0.04 | 0.16 | — |
| — | 15.00 | 17.00 | 16.00 | +0.95 | 21.1% | 487.5 | 21.1% | -0.05 | 0.14 | 0.07 | 0.20 | — |
| — | 12.80 | 14.55 | 13.68 | +0.94 | 19.4% | 490 | 19.4% | -0.06 | 0.21 | 0.17 | 0.26 | — |
| — | 10.30 | 12.10 | 11.20 | +0.91 | 17.9% | 492.5 | 17.9% | -0.09 | 0.31 | 0.23 | 0.39 | — |
| — | 8.05 | 9.75 | 8.90 | +0.87 | 16.6% | 495 | 16.6% | -0.13 | 0.51 | 0.43 | 0.58 | — |
| — | 6.00 | 7.45 | 6.72 | +0.81 | 15.6% | 497.5 | 15.6% | -0.19 | 0.83 | 0.66 | 1.00 | — |
| — | 4.35 | 5.25 | 4.80 | +0.69 | 15.1% | 500 | 15.1% | -0.31 | 1.46 | 1.21 | 1.70 | — |
| — | 2.90 | 3.70 | 3.30 | +0.55 | 14.9% | 502.5 | 14.9% | -0.45 | 2.34 | 2.06 | 2.62 | — |
| — | 1.85 | 2.19 | 2.02 | +0.40 | 15.0% | 505 | 15.0% | -0.60 | 3.65 | 3.25 | 4.05 | — |
| — | 0.96 | 1.35 | 1.16 | +0.28 | 15.1% | 507.5 | 15.1% | -0.73 | 5.35 | 4.65 | 6.05 | — |
| — | 0.55 | 0.74 | 0.65 | +0.18 | 15.3% | 510 | 15.3% | -0.82 | 7.15 | 6.55 | 7.75 | — |
| — | 0.22 | 0.45 | 0.34 | +0.10 | 15.7% | 512.5 | 15.7% | -0.90 | 9.43 | 8.55 | 10.30 | — |
| — | 0.15 | 0.21 | 0.18 | +0.06 | 16.3% | 515 | 16.3% | -0.95 | 11.95 | 10.90 | 13.00 | — |
| — | 0.08 | 0.15 | 0.12 | +0.04 | 17.1% | 517.5 | 17.1% | -0.97 | 14.38 | 13.35 | 15.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.03 | 18.1% | 520 | 18.1% | -0.99 | 16.93 | 15.90 | 17.95 | — |
| — | 0.02 | 0.12 | 0.07 | +0.02 | 19.1% | 522.5 | 19.1% | -1.00 | 19.38 | 18.35 | 20.40 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 20.4% | 525 | 20.4% | -1.00 | 21.85 | 20.85 | 22.85 | — |
| — | — | 0.05 | — | +0.01 | 21.8% | 527.5 | — | — | 24.38 | 23.35 | 25.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 23.4% | 530 | 23.4% | -1.00 | 26.85 | 25.85 | 27.85 | — |
| — | — | 0.02 | — | +0.01 | 26.2% | 535 | 26.2% | -1.00 | 31.88 | 30.85 | 32.90 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 27.8% | 540 | 27.8% | -1.00 | 36.88 | 35.85 | 37.90 | — |
| — | — | 0.03 | — | +0.00 | 27.8% | 545 | 27.8% | -1.00 | 41.83 | 40.65 | 43.00 | — |
| — | — | 0.06 | — | +0.00 | 26.9% | 550 | 26.9% | -1.00 | 46.83 | 45.65 | 48.00 | — |
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.