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 | |
| — | 49.25 | 52.10 | 50.67 | +0.98 | 30.6% | 457.5 | 30.6% | -0.02 | 0.28 | 0.11 | 0.44 | — |
| — | 46.85 | 49.65 | 48.25 | +0.97 | 30.0% | 460 | — | — | 0.22 | 0.16 | 0.28 | — |
| — | 44.35 | 47.50 | 45.92 | +0.97 | 29.4% | 462.5 | 29.4% | -0.03 | 0.29 | 0.11 | 0.48 | — |
| — | 41.90 | 45.05 | 43.48 | — | — | 465 | 28.9% | -0.03 | 0.33 | 0.26 | 0.39 | — |
| — | 39.55 | 42.55 | 41.05 | — | — | 467.5 | 28.3% | -0.04 | 0.36 | 0.18 | 0.55 | — |
| — | 37.05 | 40.05 | 38.55 | +0.95 | 27.8% | 470 | — | — | 0.50 | 0.43 | 0.57 | — |
| — | 35.10 | 37.50 | 36.30 | +0.95 | 27.4% | 472.5 | — | — | 0.54 | 0.37 | 0.70 | — |
| — | 32.70 | 35.10 | 33.90 | — | — | 475 | 26.9% | -0.06 | 0.74 | 0.66 | 0.82 | — |
| — | 30.40 | 32.70 | 31.55 | +0.93 | 26.5% | 477.5 | 26.5% | -0.07 | 0.81 | 0.63 | 1.00 | — |
| — | 28.10 | 30.00 | 29.05 | +0.92 | 26.1% | 480 | — | — | 0.95 | 0.72 | 1.19 | — |
| — | 25.85 | 27.60 | 26.73 | — | — | 482.5 | — | — | 1.18 | 0.93 | 1.43 | — |
| — | 23.65 | 25.35 | 24.50 | +0.89 | 25.5% | 485 | 25.5% | -0.11 | 1.60 | 1.47 | 1.73 | — |
| — | 21.50 | 23.20 | 22.35 | — | — | 487.5 | — | — | 1.92 | 1.78 | 2.06 | — |
| — | 19.45 | 21.20 | 20.32 | +0.85 | 24.9% | 490 | — | — | 2.44 | 2.21 | 2.67 | — |
| — | 17.50 | 19.20 | 18.35 | +0.82 | 24.7% | 492.5 | 24.7% | -0.18 | 2.88 | 2.56 | 3.20 | — |
| — | 15.65 | 17.50 | 16.57 | +0.80 | 24.4% | 495 | 24.4% | -0.20 | 3.48 | 3.20 | 3.75 | — |
| — | 13.50 | 15.45 | 14.47 | +0.77 | 24.2% | 497.5 | 24.2% | -0.23 | 4.22 | 3.85 | 4.60 | — |
| — | 12.50 | 13.80 | 13.15 | +0.73 | 24.1% | 500 | 24.1% | -0.27 | 4.97 | 4.60 | 5.35 | — |
| — | 10.35 | 12.10 | 11.22 | +0.70 | 23.9% | 502.5 | 23.9% | -0.30 | 5.85 | 5.35 | 6.35 | — |
| — | 9.40 | 10.40 | 9.90 | +0.66 | 23.8% | 505 | 23.8% | -0.34 | 6.95 | 6.50 | 7.40 | — |
| — | 8.10 | 9.10 | 8.60 | +0.62 | 23.7% | 507.5 | 23.7% | -0.38 | 7.85 | 7.45 | 8.25 | — |
| — | 7.00 | 7.80 | 7.40 | +0.58 | 23.6% | 510 | 23.6% | -0.42 | 9.28 | 8.80 | 9.75 | — |
| — | 5.70 | 6.65 | 6.17 | +0.54 | 23.5% | 512.5 | 23.5% | -0.46 | 10.70 | 9.90 | 11.50 | — |
| — | 4.95 | 5.40 | 5.17 | +0.50 | 23.5% | 515 | 23.5% | -0.51 | 12.10 | 11.40 | 12.80 | — |
| — | 3.85 | 4.50 | 4.17 | +0.46 | 23.5% | 517.5 | 23.5% | -0.55 | 14.00 | 13.00 | 15.00 | — |
| — | 3.35 | 3.95 | 3.65 | +0.41 | 23.5% | 520 | 23.5% | -0.60 | 15.85 | 15.00 | 16.70 | — |
| — | 2.65 | 3.30 | 2.98 | +0.37 | 23.5% | 522.5 | 23.5% | -0.63 | 17.80 | 16.90 | 18.70 | — |
| — | 2.19 | 2.59 | 2.39 | +0.33 | 23.5% | 525 | 23.5% | -0.68 | 19.80 | 18.90 | 20.70 | — |
| — | 1.72 | 2.30 | 2.01 | +0.29 | 23.6% | 527.5 | 23.6% | -0.71 | 21.73 | 20.60 | 22.85 | — |
| — | 1.56 | 1.78 | 1.67 | +0.25 | 23.7% | 530 | 23.7% | -0.75 | 24.05 | 23.05 | 25.05 | — |
| — | 0.92 | 1.46 | 1.19 | +0.22 | 23.8% | 532.5 | 23.8% | -0.79 | 26.05 | 24.80 | 27.30 | — |
| — | 0.96 | 1.43 | 1.20 | +0.19 | 23.9% | 535 | 23.9% | -0.82 | 28.40 | 27.30 | 29.50 | — |
| — | 0.51 | 1.19 | 0.85 | +0.17 | 24.0% | 537.5 | 24.0% | -0.84 | 30.62 | 29.35 | 31.90 | — |
| — | 0.61 | 0.74 | 0.68 | +0.14 | 24.2% | 540 | 24.2% | -0.87 | 32.95 | 31.65 | 34.25 | — |
| — | 0.19 | 0.85 | 0.52 | +0.12 | 24.3% | 542.5 | 24.3% | -0.89 | 35.23 | 33.80 | 36.65 | — |
| — | 0.19 | 0.72 | 0.46 | +0.10 | 24.5% | 545 | 24.5% | -0.91 | 37.83 | 36.60 | 39.05 | — |
| — | 0.27 | 0.62 | 0.45 | +0.09 | 24.7% | 547.5 | — | — | 40.25 | 38.85 | 41.65 | — |
| — | 0.20 | 0.55 | 0.38 | — | — | 550 | 24.9% | -0.94 | 42.70 | 41.20 | 44.20 | — |
| — | 0.01 | 0.24 | 0.12 | — | — | 555 | — | — | 47.80 | 46.05 | 49.55 | — |
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.