Spot 524.63
· 462 contratti su 5 scadenze
· fonte ibkr
· catturata 01/08 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.00 | 62.90 | 60.45 | +0.84 | 18.9% | 475 | — | — | 5.65 | 5.35 | 5.95 | — |
| — | 53.75 | 58.50 | 56.12 | +0.83 | 18.5% | 480 | 18.5% | -0.18 | 6.20 | 5.90 | 6.50 | — |
| — | 49.35 | 54.00 | 51.67 | — | — | 485 | — | — | 6.85 | 6.55 | 7.15 | — |
| — | 45.25 | 50.00 | 47.62 | +0.78 | 17.5% | 490 | 17.5% | -0.22 | 7.58 | 7.25 | 7.90 | — |
| — | 41.00 | 45.90 | 43.45 | +0.76 | 17.1% | 495 | 17.1% | -0.25 | 8.40 | 8.10 | 8.70 | — |
| — | 37.00 | 40.30 | 38.65 | — | — | 500 | — | — | 9.35 | 9.05 | 9.65 | — |
| — | 33.10 | 38.00 | 35.55 | +0.71 | 16.2% | 505 | — | — | 10.43 | 10.10 | 10.75 | — |
| — | 29.35 | 34.00 | 31.68 | +0.68 | 15.8% | 510 | 15.8% | -0.34 | 11.65 | 11.30 | 12.00 | — |
| — | 25.80 | 30.50 | 28.15 | +0.64 | 15.4% | 515 | 15.4% | -0.37 | 13.05 | 12.70 | 13.40 | — |
| — | 22.50 | 27.30 | 24.90 | +0.61 | 15.1% | 520 | 15.1% | -0.42 | 14.68 | 14.30 | 15.05 | — |
| — | 21.20 | 22.00 | 21.60 | +0.57 | 14.7% | 525 | 14.7% | -0.46 | 16.52 | 16.15 | 16.90 | — |
| — | 18.30 | 19.05 | 18.68 | +0.53 | 14.4% | 530 | 14.4% | -0.50 | 18.62 | 18.25 | 19.00 | — |
| — | 15.60 | 16.35 | 15.97 | +0.48 | 14.1% | 535 | 14.1% | -0.55 | 21.05 | 18.60 | 23.50 | — |
| — | 13.20 | 13.90 | 13.55 | +0.44 | 13.8% | 540 | 13.8% | -0.60 | 23.77 | 21.50 | 26.05 | — |
| — | 11.05 | 11.75 | 11.40 | +0.39 | 13.6% | 545 | 13.6% | -0.65 | 26.88 | 24.50 | 29.25 | — |
| — | 9.15 | 9.85 | 9.50 | +0.35 | 13.3% | 550 | 13.3% | -0.71 | 29.98 | 27.55 | 32.40 | — |
| — | 7.50 | 8.15 | 7.83 | +0.30 | 13.1% | 555 | 13.1% | -0.76 | 33.55 | 31.10 | 36.00 | — |
| — | 6.05 | 6.70 | 6.38 | +0.26 | 12.9% | 560 | 12.9% | -0.81 | 37.30 | 35.00 | 39.60 | — |
| — | 4.80 | 5.45 | 5.12 | +0.22 | 12.8% | 565 | 12.8% | -0.86 | 41.48 | 39.00 | 43.95 | — |
| — | 3.80 | 4.40 | 4.10 | +0.19 | 12.6% | 570 | 12.6% | -0.90 | 45.90 | 43.50 | 48.30 | — |
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.