Spot 519.86
· 164 contratti su 2 scadenze
· fonte ibkr
· catturata 08/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.10 | 54.20 | 51.15 | +1.00 | 41.9% | 470 | 41.9% | -0.00 | — | — | 4.30 | — |
| — | 45.00 | 51.70 | 48.35 | +1.00 | 41.2% | 472.5 | 41.2% | -0.00 | — | — | 4.30 | — |
| — | 43.50 | 49.20 | 46.35 | +1.00 | 40.6% | 475 | 40.6% | -0.00 | — | — | 2.00 | — |
| — | 40.00 | 46.70 | 43.35 | +1.00 | 40.0% | 477.5 | 40.0% | -0.00 | — | — | 4.30 | — |
| — | 37.40 | 44.20 | 40.80 | +1.00 | 39.4% | 480 | 39.4% | -0.00 | — | — | 4.40 | — |
| — | 36.00 | 41.70 | 38.85 | +1.00 | 38.9% | 482.5 | 38.9% | -0.00 | — | — | 3.70 | — |
| — | 32.40 | 39.20 | 35.80 | +1.00 | 38.4% | 485 | 38.4% | -0.00 | — | — | 0.45 | — |
| — | 29.60 | 36.80 | 33.20 | +1.00 | 37.9% | 487.5 | 37.9% | -0.01 | — | — | 3.80 | — |
| — | 27.40 | 34.20 | 30.80 | +1.00 | 37.4% | 490 | 37.4% | -0.01 | — | — | 3.80 | — |
| — | 25.70 | 31.70 | 28.70 | +1.00 | 36.9% | 492.5 | 36.9% | -0.01 | — | — | 2.80 | — |
| — | 23.50 | 29.20 | 26.35 | +0.99 | 36.3% | 495 | 36.3% | -0.02 | 0.38 | 0.15 | 0.60 | — |
| — | 21.00 | 26.70 | 23.85 | +0.99 | 35.8% | 497.5 | 35.8% | -0.02 | — | — | 4.50 | — |
| — | 18.60 | 24.10 | 21.35 | +0.98 | 35.2% | 500 | 35.2% | -0.03 | 0.42 | 0.05 | 0.80 | — |
| — | 16.00 | 21.70 | 18.85 | +0.98 | 34.5% | 502.5 | 34.5% | -0.04 | 0.55 | 0.05 | 1.05 | — |
| — | 13.70 | 19.40 | 16.55 | +0.97 | 33.9% | 505 | 33.9% | -0.05 | — | — | 2.00 | — |
| — | 11.50 | 15.30 | 13.40 | +0.95 | 33.3% | 507.5 | 33.3% | -0.06 | 1.50 | 0.05 | 2.95 | — |
| — | 9.40 | 13.20 | 11.30 | +0.94 | 32.7% | 510 | 32.7% | -0.08 | — | — | 3.50 | — |
| — | 7.30 | 10.80 | 9.05 | +0.91 | 32.2% | 512.5 | 32.2% | -0.11 | — | — | 4.80 | — |
| — | 5.40 | 10.70 | 8.05 | +0.88 | 31.8% | 515 | 31.8% | -0.13 | 2.50 | 1.60 | 3.40 | — |
| — | 3.70 | 7.90 | 5.80 | +0.83 | 31.5% | 517.5 | 31.5% | -0.18 | 3.77 | 0.65 | 6.90 | — |
| — | 2.10 | 7.50 | 4.80 | +0.80 | 31.3% | 520 | 31.3% | -0.22 | 4.85 | 3.40 | 6.30 | — |
| — | 0.95 | 5.00 | 2.98 | +0.74 | 31.3% | 522.5 | 31.3% | -0.28 | 5.45 | 2.90 | 8.00 | — |
| — | 0.25 | 6.30 | 3.27 | +0.68 | 31.5% | 525 | 31.5% | -0.33 | 7.90 | 5.90 | 9.90 | — |
| — | 0.30 | 2.75 | 1.52 | +0.61 | 31.8% | 527.5 | 31.8% | -0.40 | 9.25 | 5.70 | 12.80 | — |
| — | 0.60 | 1.50 | 1.05 | +0.54 | 32.3% | 530 | 32.3% | -0.46 | 11.45 | 9.30 | 13.60 | — |
| — | 0.25 | 3.00 | 1.62 | +0.47 | 33.0% | 532.5 | 33.0% | -0.53 | 12.75 | 9.90 | 15.60 | — |
| — | 0.50 | 2.80 | 1.65 | +0.41 | 33.7% | 535 | 33.7% | -0.59 | 16.55 | 13.90 | 19.20 | — |
| — | — | 3.90 | — | +0.35 | 34.6% | 537.5 | 34.6% | -0.65 | 18.90 | 16.20 | 21.60 | — |
| — | 0.10 | 0.80 | 0.45 | +0.29 | 35.6% | 540 | 35.6% | -0.71 | 21.45 | 18.70 | 24.20 | — |
| — | — | 2.75 | — | +0.24 | 36.7% | 542.5 | 36.7% | -0.76 | 23.10 | 19.60 | 26.60 | — |
| — | 0.05 | 0.60 | 0.33 | +0.20 | 37.8% | 545 | 37.8% | -0.80 | 24.70 | 21.90 | 27.50 | — |
| — | — | 1.35 | — | +0.16 | 39.0% | 547.5 | 39.0% | -0.84 | 28.55 | 25.60 | 31.50 | — |
| — | — | 0.80 | — | +0.13 | 40.1% | 550 | 40.1% | -0.87 | 31.00 | 28.10 | 33.90 | — |
| — | — | 3.70 | — | +0.10 | 41.1% | 552.5 | 41.1% | -0.90 | 33.60 | 30.80 | 36.40 | — |
| — | 0.10 | 0.85 | 0.47 | +0.08 | 42.1% | 555 | 42.1% | -0.92 | 34.25 | 32.00 | 36.50 | — |
| — | — | 4.30 | — | +0.07 | 43.0% | 557.5 | 43.0% | -0.94 | 38.45 | 35.50 | 41.40 | — |
| — | — | 0.30 | — | +0.05 | 43.7% | 560 | 43.7% | -0.95 | 39.75 | 38.00 | 41.50 | — |
| — | — | 1.10 | — | +0.04 | 44.4% | 562.5 | 44.4% | -0.96 | 43.35 | 40.50 | 46.20 | — |
| — | — | 3.20 | — | +0.03 | 45.0% | 565 | 45.0% | -0.97 | 45.60 | 42.10 | 49.10 | — |
| — | — | 3.60 | — | +0.02 | 45.6% | 567.5 | 45.6% | -0.98 | 47.80 | 44.20 | 51.40 | — |
| — | — | 2.10 | — | +0.02 | 46.3% | 570 | 46.3% | -0.99 | 50.60 | 47.10 | 54.10 | — |
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.