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 | |
| — | 46.50 | 54.40 | 50.45 | +0.98 | 35.8% | 470 | 35.8% | -0.02 | — | — | 0.95 | — |
| — | 45.60 | 51.80 | 48.70 | +0.98 | 35.2% | 472.5 | 35.2% | -0.03 | — | — | 4.60 | — |
| — | 44.00 | 48.80 | 46.40 | +0.97 | 34.6% | 475 | 34.6% | -0.03 | 2.30 | 0.10 | 4.50 | — |
| — | 40.10 | 47.00 | 43.55 | +0.97 | 34.0% | 477.5 | 34.0% | -0.03 | 2.42 | 0.05 | 4.80 | — |
| — | 39.50 | 44.70 | 42.10 | +0.97 | 33.4% | 480 | 33.4% | -0.03 | 0.68 | 0.30 | 1.05 | — |
| — | 35.00 | 42.30 | 38.65 | +0.96 | 32.8% | 482.5 | 32.8% | -0.04 | 2.58 | 0.05 | 5.10 | — |
| — | 35.30 | 39.90 | 37.60 | +0.96 | 32.2% | 485 | 32.2% | -0.04 | 2.90 | 0.80 | 5.00 | — |
| — | 32.50 | 37.60 | 35.05 | +0.95 | 31.6% | 487.5 | 31.6% | -0.05 | — | — | 4.70 | — |
| — | 30.60 | 35.20 | 32.90 | +0.94 | 31.0% | 490 | 31.0% | -0.06 | 1.35 | 1.10 | 1.60 | — |
| — | 28.00 | 32.90 | 30.45 | +0.94 | 30.5% | 492.5 | 30.5% | -0.06 | 3.45 | 1.20 | 5.70 | — |
| — | 25.50 | 30.40 | 27.95 | +0.93 | 29.9% | 495 | 29.9% | -0.07 | 1.88 | 1.35 | 2.40 | — |
| — | 23.00 | 28.30 | 25.65 | +0.92 | 29.4% | 497.5 | 29.4% | -0.08 | 3.02 | 0.05 | 6.00 | — |
| — | 20.70 | 23.00 | 21.85 | +0.90 | 29.0% | 500 | 29.0% | -0.10 | 2.23 | 1.80 | 2.65 | — |
| — | 17.10 | 24.10 | 20.60 | +0.89 | 28.5% | 502.5 | 28.5% | -0.11 | 3.98 | 1.95 | 6.00 | — |
| — | 16.50 | 22.20 | 19.35 | +0.87 | 28.1% | 505 | 28.1% | -0.14 | 3.08 | 2.65 | 3.50 | — |
| — | 14.50 | 19.80 | 17.15 | +0.85 | 27.7% | 507.5 | 27.7% | -0.15 | 5.00 | 3.00 | 7.00 | — |
| — | 12.60 | 17.90 | 15.25 | +0.82 | 27.4% | 510 | 27.4% | -0.18 | 4.25 | 3.70 | 4.80 | — |
| — | 10.80 | 16.10 | 13.45 | +0.80 | 27.1% | 512.5 | 27.1% | -0.20 | 5.10 | 4.50 | 5.70 | — |
| — | 10.10 | 12.40 | 11.25 | +0.76 | 26.8% | 515 | 26.8% | -0.24 | 6.05 | 5.50 | 6.60 | — |
| — | — | — | — | — | — | 517.5 | — | — | — | — | — | — |
| — | 7.60 | 10.20 | 8.90 | +0.70 | 26.4% | 520 | 26.4% | -0.30 | 8.30 | 7.70 | 8.90 | — |
| — | — | — | — | — | — | 522.5 | — | — | — | — | — | — |
| — | 5.60 | 7.60 | 6.60 | +0.62 | 26.2% | 525 | 26.2% | -0.38 | 11.20 | 10.60 | 11.80 | — |
| — | — | — | — | — | — | 527.5 | — | — | — | — | — | — |
| — | 3.90 | 4.60 | 4.25 | +0.54 | 26.1% | 530 | 26.1% | -0.47 | 14.30 | 12.20 | 16.40 | — |
| — | — | — | — | — | — | 532.5 | — | — | — | — | — | — |
| — | 2.75 | 4.00 | 3.38 | +0.45 | 26.1% | 535 | 26.1% | -0.55 | 18.25 | 15.10 | 21.40 | — |
| — | — | — | — | — | — | 537.5 | — | — | — | — | — | — |
| — | 1.30 | 3.20 | 2.25 | +0.36 | 26.3% | 540 | 26.3% | -0.64 | 22.35 | 18.90 | 25.80 | — |
| — | — | — | — | — | — | 542.5 | — | — | — | — | — | — |
| — | 0.20 | 4.80 | 2.50 | +0.29 | 26.5% | 545 | 26.5% | -0.72 | 26.25 | 22.80 | 29.70 | — |
| — | — | — | — | — | — | 547.5 | — | — | — | — | — | — |
| — | 0.70 | 1.10 | 0.90 | +0.22 | 26.9% | 550 | 26.9% | -0.78 | 31.40 | 28.50 | 34.30 | — |
| — | — | — | — | — | — | 552.5 | — | — | — | — | — | — |
| — | 0.30 | 1.00 | 0.65 | +0.17 | 27.3% | 555 | 27.3% | -0.84 | 35.55 | 32.00 | 39.10 | — |
| — | — | — | — | — | — | 557.5 | — | — | — | — | — | — |
| — | — | 4.40 | — | +0.12 | 27.7% | 560 | 27.7% | -0.89 | 40.60 | 37.40 | 43.80 | — |
| — | — | — | — | — | — | 562.5 | — | — | — | — | — | — |
| — | — | 2.20 | — | +0.09 | 28.2% | 565 | 28.2% | -0.92 | 45.50 | 42.00 | 49.00 | — |
| — | — | — | — | — | — | 567.5 | — | — | — | — | — | — |
| — | — | 4.50 | — | +0.07 | 28.8% | 570 | 28.8% | -0.94 | 50.35 | 47.20 | 53.50 | — |
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.