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 | |
| — | 47.80 | 49.90 | 48.85 | +0.99 | 27.0% | 455 | 27.0% | -0.01 | 0.12 | 0.08 | 0.15 | — |
| — | 42.80 | 44.90 | 43.85 | +0.99 | 25.5% | 460 | 25.5% | -0.01 | 0.15 | 0.05 | 0.26 | — |
| — | 37.85 | 39.95 | 38.90 | +0.98 | 23.9% | 465 | 23.9% | -0.02 | 0.20 | 0.09 | 0.31 | — |
| — | 32.90 | 35.00 | 33.95 | +0.97 | 22.2% | 470 | 22.2% | -0.03 | 0.19 | 0.10 | 0.28 | — |
| — | 27.95 | 30.05 | 29.00 | +0.96 | 20.5% | 475 | 20.5% | -0.04 | 0.24 | 0.15 | 0.34 | — |
| — | 23.10 | 25.10 | 24.10 | +0.94 | 18.8% | 480 | 18.8% | -0.06 | 0.36 | 0.32 | 0.40 | — |
| — | 20.70 | 22.65 | 21.68 | +0.93 | 18.0% | 482.5 | 18.0% | -0.07 | 0.41 | 0.29 | 0.52 | — |
| — | 18.30 | 20.25 | 19.27 | +0.91 | 17.2% | 485 | 17.2% | -0.09 | 0.51 | 0.37 | 0.64 | — |
| — | 15.95 | 17.85 | 16.90 | +0.89 | 16.4% | 487.5 | 16.4% | -0.11 | 0.64 | 0.49 | 0.79 | — |
| — | 13.70 | 15.50 | 14.60 | +0.86 | 15.7% | 490 | 15.7% | -0.14 | 0.84 | 0.66 | 1.02 | — |
| — | 11.55 | 13.25 | 12.40 | +0.82 | 15.1% | 492.5 | 15.1% | -0.18 | 1.11 | 0.89 | 1.33 | — |
| — | 9.55 | 11.05 | 10.30 | +0.77 | 14.6% | 495 | 14.6% | -0.23 | 1.52 | 1.25 | 1.79 | — |
| — | 7.95 | 9.00 | 8.47 | +0.71 | 14.2% | 497.5 | 14.2% | -0.30 | 2.13 | 1.84 | 2.42 | — |
| — | 6.25 | 7.40 | 6.83 | +0.63 | 13.9% | 500 | 13.9% | -0.37 | 2.93 | 2.51 | 3.35 | — |
| — | 4.90 | 5.80 | 5.35 | +0.55 | 13.7% | 502.5 | 13.7% | -0.45 | 3.95 | 3.50 | 4.40 | — |
| — | 3.70 | 4.45 | 4.08 | +0.47 | 13.6% | 505 | 13.6% | -0.54 | 5.30 | 4.85 | 5.75 | — |
| — | 2.72 | 3.25 | 2.98 | +0.38 | 13.6% | 507.5 | 13.6% | -0.63 | 6.80 | 6.25 | 7.35 | — |
| — | 1.92 | 2.36 | 2.14 | +0.30 | 13.7% | 510 | 13.7% | -0.71 | 8.30 | 7.70 | 8.90 | — |
| — | 1.28 | 1.77 | 1.52 | +0.23 | 13.9% | 512.5 | 13.9% | -0.78 | 10.40 | 9.50 | 11.30 | — |
| — | 0.86 | 1.18 | 1.02 | +0.18 | 14.1% | 515 | 14.1% | -0.84 | 12.30 | 11.45 | 13.15 | — |
| — | 0.59 | 0.82 | 0.70 | +0.13 | 14.5% | 517.5 | 14.5% | -0.88 | 14.70 | 13.65 | 15.75 | — |
| — | 0.39 | 0.67 | 0.53 | +0.10 | 14.8% | 520 | 14.8% | -0.92 | 17.05 | 15.95 | 18.15 | — |
| — | 0.25 | 0.48 | 0.36 | +0.08 | 15.2% | 522.5 | 15.2% | -0.95 | 19.45 | 18.35 | 20.55 | — |
| — | 0.16 | 0.34 | 0.25 | +0.06 | 15.7% | 525 | 15.7% | -0.97 | 21.90 | 20.80 | 23.00 | — |
| — | 0.14 | 0.31 | 0.23 | +0.04 | 16.2% | 527.5 | 16.2% | -0.98 | 24.30 | 23.35 | 25.25 | — |
| — | 0.12 | 0.24 | 0.18 | +0.03 | 16.7% | 530 | 16.7% | -0.99 | 26.88 | 25.85 | 27.90 | — |
| — | 0.06 | 0.15 | 0.10 | +0.02 | 17.7% | 535 | 17.7% | -1.00 | 31.88 | 30.85 | 32.90 | — |
| — | 0.07 | 0.09 | 0.08 | +0.01 | 18.9% | 540 | 18.9% | -1.00 | 36.88 | 35.80 | 37.95 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 20.1% | 545 | 20.1% | -1.00 | 41.88 | 40.80 | 42.95 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 21.3% | 550 | 21.3% | -1.00 | 46.88 | 45.80 | 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.