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 | |
| — | 49.80 | 52.60 | 51.20 | — | — | 460 | — | — | 2.14 | 1.72 | 2.56 | — |
| — | 45.30 | 47.70 | 46.50 | +0.89 | 27.0% | 465 | 27.0% | -0.11 | 2.50 | 2.02 | 2.98 | — |
| — | 41.00 | 43.10 | 42.05 | +0.87 | 26.5% | 470 | 26.5% | -0.13 | 2.85 | 2.45 | 3.25 | — |
| — | 36.50 | 39.55 | 38.02 | +0.85 | 26.2% | 475 | 26.2% | -0.15 | 3.65 | 3.00 | 4.30 | — |
| — | 32.50 | 34.55 | 33.52 | — | — | 480 | 25.8% | -0.18 | 4.20 | 3.45 | 4.95 | — |
| — | 28.50 | 30.75 | 29.62 | +0.79 | 25.5% | 485 | 25.5% | -0.21 | 5.80 | 5.30 | 6.30 | — |
| — | 25.00 | 27.15 | 26.07 | +0.75 | 25.2% | 490 | 25.2% | -0.25 | 6.62 | 5.75 | 7.50 | — |
| — | 21.65 | 23.75 | 22.70 | +0.71 | 25.0% | 495 | 25.0% | -0.29 | 8.68 | 7.60 | 9.75 | — |
| — | 19.30 | 20.60 | 19.95 | +0.67 | 24.8% | 500 | 24.8% | -0.34 | 10.25 | 9.50 | 11.00 | — |
| — | 15.70 | 17.85 | 16.77 | +0.62 | 24.6% | 505 | 24.6% | -0.38 | 12.62 | 11.75 | 13.50 | — |
| — | 13.10 | 15.35 | 14.22 | +0.57 | 24.5% | 510 | 24.5% | -0.43 | 15.45 | 14.25 | 16.65 | — |
| — | 10.80 | 12.40 | 11.60 | +0.52 | 24.4% | 515 | 24.4% | -0.49 | 18.15 | 16.95 | 19.35 | — |
| — | 8.75 | 10.80 | 9.78 | +0.47 | 24.3% | 520 | 24.3% | -0.54 | 21.25 | 20.10 | 22.40 | — |
| — | 7.00 | 9.45 | 8.22 | +0.42 | 24.2% | 525 | 24.2% | -0.59 | 24.45 | 23.20 | 25.70 | — |
| — | 5.50 | 7.90 | 6.70 | +0.37 | 24.2% | 530 | — | — | 28.07 | 26.95 | 29.20 | — |
| — | 5.05 | 5.80 | 5.42 | +0.32 | 23.5% | 535 | 24.2% | -0.69 | 31.73 | 30.45 | 33.00 | — |
| — | 3.40 | 4.75 | 4.08 | +0.28 | 24.2% | 540 | 24.2% | -0.74 | 35.80 | 34.60 | 37.00 | — |
| — | 3.15 | 4.60 | 3.88 | +0.24 | 24.2% | 545 | — | — | 39.85 | 38.70 | 41.00 | — |
| — | 2.53 | 3.00 | 2.77 | +0.20 | 24.2% | 550 | 24.2% | -0.82 | 44.30 | 43.10 | 45.50 | — |
| — | 1.74 | 2.90 | 2.32 | +0.17 | 24.3% | 555 | — | — | 48.62 | 47.55 | 49.70 | — |
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.