Spot 505.64
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.70 | 66.30 | 65.00 | +0.73 | 33.4% | 460 | 33.4% | -0.27 | 14.75 | 14.35 | 15.15 | — |
| — | 60.30 | 62.75 | 61.52 | +0.71 | 33.2% | 465 | 33.2% | -0.29 | 16.20 | 15.80 | 16.60 | — |
| — | 56.75 | 58.70 | 57.73 | +0.69 | 33.0% | 470 | 33.0% | -0.32 | 17.68 | 17.20 | 18.15 | — |
| — | 53.85 | 55.25 | 54.55 | +0.67 | 32.8% | 475 | 32.8% | -0.34 | 19.38 | 18.95 | 19.80 | — |
| — | 50.35 | 52.70 | 51.52 | +0.65 | 32.6% | 480 | 32.6% | -0.36 | 20.85 | 20.15 | 21.55 | — |
| — | 47.00 | 48.90 | 47.95 | +0.62 | 32.5% | 485 | 32.5% | -0.38 | 22.98 | 22.50 | 23.45 | — |
| — | 44.30 | 46.35 | 45.33 | +0.60 | 32.3% | 490 | 32.3% | -0.40 | 25.00 | 24.50 | 25.50 | — |
| — | 41.45 | 42.75 | 42.10 | +0.58 | 32.2% | 495 | 32.2% | -0.43 | 27.00 | 26.60 | 27.40 | — |
| — | 39.05 | 40.35 | 39.70 | +0.56 | 32.1% | 500 | 32.1% | -0.45 | 29.20 | 28.50 | 29.90 | — |
| — | 36.55 | 37.30 | 36.92 | +0.53 | 32.0% | 505 | 32.0% | -0.47 | 31.73 | 31.20 | 32.25 | — |
| — | 34.00 | 35.20 | 34.60 | — | — | 510 | 31.9% | -0.50 | 34.17 | 33.55 | 34.80 | — |
| — | 31.65 | 32.85 | 32.25 | +0.49 | 31.8% | 515 | — | — | 36.83 | 36.20 | 37.45 | — |
| — | 29.45 | 30.35 | 29.90 | +0.47 | 31.8% | 520 | 31.8% | -0.55 | 39.60 | 38.95 | 40.25 | — |
| — | 27.25 | 28.50 | 27.88 | +0.44 | 31.7% | 525 | 31.7% | -0.57 | 42.50 | 41.80 | 43.20 | — |
| — | 25.45 | 26.40 | 25.93 | +0.42 | 31.7% | 530 | 31.7% | -0.59 | 45.38 | 44.50 | 46.25 | — |
| — | 23.50 | 24.55 | 24.02 | +0.40 | 31.6% | 535 | 31.6% | -0.62 | 48.55 | 47.85 | 49.25 | — |
| — | 21.65 | 22.85 | 22.25 | +0.38 | 31.6% | 540 | 31.6% | -0.64 | 51.75 | 51.00 | 52.50 | — |
| — | 20.10 | 20.95 | 20.52 | +0.35 | 31.6% | 545 | 31.6% | -0.66 | 55.10 | 54.35 | 55.85 | — |
| — | 18.40 | 19.15 | 18.77 | +0.34 | 31.6% | 550 | 31.6% | -0.68 | 58.60 | 57.75 | 59.45 | — |
| — | 16.90 | 17.75 | 17.32 | +0.32 | 31.5% | 555 | 31.5% | -0.71 | 62.08 | 61.30 | 62.85 | — |
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.