Spot 527.28
· 646 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 01:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.75 | 65.50 | 63.12 | +0.84 | 19.3% | 475 | 19.3% | -0.16 | 6.00 | 4.50 | 7.50 | — |
| — | 56.80 | 61.30 | 59.05 | +0.83 | 18.8% | 480 | 18.8% | -0.18 | 6.92 | 5.00 | 8.85 | — |
| — | 52.35 | 57.00 | 54.67 | +0.81 | 18.4% | 485 | 18.4% | -0.20 | 7.60 | 5.70 | 9.50 | — |
| — | 48.00 | 52.85 | 50.42 | +0.79 | 17.9% | 490 | 17.9% | -0.22 | 8.30 | 6.35 | 10.25 | — |
| — | 44.15 | 48.75 | 46.45 | +0.77 | 17.5% | 495 | 17.5% | -0.24 | 9.10 | 7.20 | 11.00 | — |
| — | 40.00 | 44.75 | 42.38 | +0.74 | 17.1% | 500 | 17.1% | -0.27 | 9.97 | 8.05 | 11.90 | — |
| — | 36.00 | 40.80 | 38.40 | +0.72 | 16.8% | 505 | 16.8% | -0.29 | 10.55 | 8.10 | 13.00 | — |
| — | 32.70 | 37.00 | 34.85 | +0.69 | 16.4% | 510 | 16.4% | -0.33 | 11.93 | 9.55 | 14.30 | — |
| — | 29.05 | 33.50 | 31.27 | +0.65 | 16.1% | 515 | 16.1% | -0.36 | 13.30 | 11.00 | 15.60 | — |
| — | 25.05 | 29.80 | 27.43 | +0.62 | 15.8% | 520 | 15.8% | -0.39 | 14.70 | 12.50 | 16.90 | — |
| — | 22.15 | 26.80 | 24.48 | +0.58 | 15.4% | 525 | 15.4% | -0.43 | 16.35 | 14.05 | 18.65 | — |
| — | 19.00 | 23.75 | 21.38 | +0.55 | 15.2% | 530 | 15.2% | -0.48 | 18.30 | 16.00 | 20.60 | — |
| — | 16.25 | 20.95 | 18.60 | +0.51 | 14.9% | 535 | 14.9% | -0.52 | 20.85 | 18.50 | 23.20 | — |
| — | 13.65 | 18.40 | 16.02 | +0.47 | 14.6% | 540 | 14.6% | -0.56 | 22.93 | 21.00 | 24.85 | — |
| — | 11.30 | 16.00 | 13.65 | +0.43 | 14.4% | 545 | 14.4% | -0.61 | 25.90 | 23.50 | 28.30 | — |
| — | 9.30 | 14.00 | 11.65 | +0.39 | 14.2% | 550 | 14.2% | -0.66 | 28.82 | 26.60 | 31.05 | — |
| — | 7.30 | 12.00 | 9.65 | +0.34 | 14.0% | 555 | 14.0% | -0.71 | 32.23 | 30.00 | 34.45 | — |
| — | 5.80 | 10.45 | 8.12 | +0.31 | 13.8% | 560 | 13.8% | -0.76 | 36.05 | 33.60 | 38.50 | — |
| — | 4.65 | 9.00 | 6.83 | +0.27 | 13.6% | 565 | 13.6% | -0.80 | 39.70 | 37.55 | 41.85 | — |
| — | 3.50 | 8.00 | 5.75 | +0.23 | 13.5% | 570 | 13.5% | -0.84 | 44.10 | 41.70 | 46.50 | — |
| — | 2.09 | 6.75 | 4.42 | +0.20 | 13.4% | 575 | 13.4% | -0.88 | 48.30 | 46.10 | 50.50 | — |
| — | 1.45 | 6.00 | 3.73 | +0.17 | 13.3% | 580 | 13.3% | -0.92 | 52.98 | 50.90 | 55.05 | — |
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.