Spot 507.64
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.55 | 51.95 | 50.25 | +0.99 | 40.0% | 457.5 | 40.0% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 46.50 | 48.85 | 47.67 | — | — | 460 | 38.7% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 43.60 | 46.95 | 45.27 | — | — | 462.5 | 37.5% | -0.01 | 0.14 | 0.02 | 0.25 | — |
| — | 41.30 | 43.85 | 42.58 | +0.99 | 36.4% | 465 | 36.4% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 38.80 | 41.95 | 40.38 | +0.99 | 35.3% | 467.5 | 35.3% | -0.01 | 0.07 | 0.04 | 0.09 | — |
| — | 36.30 | 39.15 | 37.73 | +0.98 | 34.3% | 470 | 34.3% | -0.02 | 0.12 | 0.07 | 0.17 | — |
| — | 33.85 | 36.70 | 35.27 | +0.98 | 33.3% | 472.5 | 33.3% | -0.02 | 0.20 | 0.08 | 0.31 | — |
| — | 31.35 | 34.20 | 32.77 | +0.98 | 32.4% | 475 | 32.4% | -0.02 | 0.17 | 0.09 | 0.24 | — |
| — | 28.85 | 32.10 | 30.48 | +0.97 | 31.6% | 477.5 | 31.6% | -0.03 | 0.23 | 0.08 | 0.38 | — |
| — | 26.85 | 29.65 | 28.25 | +0.96 | 30.9% | 480 | 30.9% | -0.04 | 0.25 | 0.22 | 0.28 | — |
| — | 24.05 | 26.45 | 25.25 | +0.95 | 30.2% | 482.5 | 30.2% | -0.05 | 0.28 | 0.15 | 0.42 | — |
| — | 22.25 | 24.40 | 23.32 | +0.94 | 29.5% | 485 | 29.5% | -0.06 | 0.48 | 0.41 | 0.55 | — |
| — | 19.95 | 21.65 | 20.80 | +0.93 | 29.0% | 487.5 | 29.0% | -0.07 | 0.71 | 0.55 | 0.88 | — |
| — | 17.85 | 19.55 | 18.70 | +0.91 | 28.5% | 490 | 28.5% | -0.09 | 0.86 | 0.73 | 1.00 | — |
| — | 15.15 | 17.35 | 16.25 | +0.89 | 28.0% | 492.5 | 28.0% | -0.11 | 1.22 | 1.02 | 1.41 | — |
| — | 13.45 | 14.95 | 14.20 | +0.86 | 27.6% | 495 | 27.6% | -0.14 | 1.58 | 1.37 | 1.79 | — |
| — | 11.10 | 12.95 | 12.03 | +0.83 | 27.3% | 497.5 | 27.3% | -0.17 | 2.06 | 1.83 | 2.29 | — |
| — | 9.65 | 10.65 | 10.15 | +0.79 | 27.0% | 500 | 27.0% | -0.21 | 2.58 | 2.40 | 2.75 | — |
| — | 7.65 | 9.15 | 8.40 | +0.75 | 26.7% | 502.5 | 26.7% | -0.25 | 3.52 | 3.30 | 3.75 | — |
| — | 6.70 | 7.50 | 7.10 | +0.70 | 26.6% | 505 | 26.6% | -0.30 | 4.33 | 4.05 | 4.60 | — |
| — | 5.35 | 6.10 | 5.72 | +0.65 | 26.5% | 507.5 | 26.5% | -0.35 | 5.75 | 5.15 | 6.35 | — |
| — | 4.35 | 4.70 | 4.53 | +0.60 | 26.6% | 510 | 26.6% | -0.41 | 7.20 | 6.85 | 7.55 | — |
| — | 3.15 | 3.90 | 3.52 | +0.54 | 26.5% | 512.5 | 26.5% | -0.46 | 8.62 | 7.85 | 9.40 | — |
| — | 2.36 | 2.95 | 2.65 | +0.48 | 26.5% | 515 | 26.5% | -0.52 | 10.43 | 9.45 | 11.40 | — |
| — | 1.81 | 2.21 | 2.01 | +0.42 | 26.5% | 517.5 | 26.5% | -0.58 | 12.40 | 11.35 | 13.45 | — |
| — | 1.35 | 1.63 | 1.49 | +0.36 | 26.5% | 520 | — | — | 14.15 | 13.25 | 15.05 | — |
| — | 1.00 | 1.24 | 1.12 | +0.31 | 26.6% | 522.5 | — | — | 16.18 | 15.30 | 17.05 | — |
| — | 0.60 | 0.97 | 0.79 | — | — | 525 | 26.8% | -0.75 | 18.35 | 17.35 | 19.35 | — |
| — | 0.48 | 0.65 | 0.56 | — | — | 527.5 | 27.0% | -0.79 | 20.50 | 19.40 | 21.60 | — |
| — | 0.36 | 0.45 | 0.41 | +0.17 | 27.3% | 530 | 27.3% | -0.83 | 22.77 | 21.55 | 24.00 | — |
| — | 0.07 | 0.42 | 0.24 | +0.14 | 27.7% | 532.5 | 27.7% | -0.87 | 25.12 | 23.85 | 26.40 | — |
| — | 0.15 | 0.23 | 0.19 | — | — | 535 | 28.1% | -0.90 | 27.90 | 26.55 | 29.25 | — |
| — | 0.11 | 0.33 | 0.22 | +0.09 | 28.5% | 537.5 | 28.5% | -0.92 | 30.45 | 28.80 | 32.10 | — |
| — | 0.07 | 0.16 | 0.12 | +0.07 | 29.0% | 540 | 29.0% | -0.94 | 32.73 | 31.25 | 34.20 | — |
| — | 0.01 | 0.20 | 0.10 | +0.06 | 29.5% | 542.5 | — | — | 35.33 | 33.60 | 37.05 | — |
| — | 0.05 | 0.08 | 0.07 | +0.05 | 30.1% | 545 | 30.1% | -0.97 | 37.83 | 36.30 | 39.35 | — |
| — | 0.03 | 0.07 | 0.05 | — | — | 547.5 | 30.8% | -0.98 | 40.40 | 38.80 | 42.00 | — |
| — | 0.03 | 0.06 | 0.04 | +0.03 | 31.5% | 550 | — | — | 42.73 | 41.10 | 44.35 | — |
| — | — | 0.03 | — | +0.02 | 33.0% | 555 | 33.0% | -1.00 | 47.67 | 46.00 | 49.35 | — |
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.