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 | |
| — | 60.45 | 62.35 | 61.40 | +0.81 | 31.7% | 460 | 31.7% | -0.20 | 10.07 | 9.45 | 10.70 | — |
| — | 56.00 | 58.60 | 57.30 | +0.79 | 31.5% | 465 | 31.5% | -0.22 | 11.12 | 10.15 | 12.10 | — |
| — | 52.50 | 54.90 | 53.70 | +0.77 | 31.3% | 470 | 31.3% | -0.24 | 12.68 | 12.15 | 13.20 | — |
| — | 49.10 | 51.30 | 50.20 | +0.75 | 31.1% | 475 | 31.1% | -0.26 | 14.00 | 12.95 | 15.05 | — |
| — | 45.50 | 48.05 | 46.77 | — | — | 480 | — | — | 15.57 | 14.50 | 16.65 | — |
| — | 42.60 | 44.75 | 43.67 | +0.70 | 30.7% | 485 | — | — | 17.50 | 16.60 | 18.40 | — |
| — | 39.85 | 41.55 | 40.70 | +0.68 | 30.6% | 490 | 30.6% | -0.33 | 19.43 | 18.60 | 20.25 | — |
| — | 36.50 | 38.70 | 37.60 | +0.65 | 30.4% | 495 | 30.4% | -0.35 | 21.23 | 20.15 | 22.30 | — |
| — | 33.85 | 35.55 | 34.70 | +0.63 | 30.3% | 500 | 30.3% | -0.38 | 23.20 | 22.55 | 23.85 | — |
| — | 30.85 | 33.15 | 32.00 | +0.60 | 30.1% | 505 | 30.1% | -0.41 | 25.85 | 24.90 | 26.80 | — |
| — | 29.05 | 30.40 | 29.73 | +0.57 | 30.0% | 510 | 30.0% | -0.43 | 28.15 | 27.05 | 29.25 | — |
| — | 26.65 | 28.20 | 27.43 | +0.55 | 29.9% | 515 | 29.9% | -0.46 | 30.75 | 29.60 | 31.90 | — |
| — | 24.10 | 25.75 | 24.93 | +0.52 | 29.8% | 520 | 29.8% | -0.49 | 33.48 | 32.30 | 34.65 | — |
| — | 21.55 | 23.50 | 22.52 | +0.49 | 29.7% | 525 | 29.7% | -0.52 | 36.38 | 35.20 | 37.55 | — |
| — | 20.25 | 21.85 | 21.05 | +0.47 | 29.6% | 530 | 29.6% | -0.54 | 39.42 | 38.20 | 40.65 | — |
| — | 18.10 | 20.00 | 19.05 | +0.44 | 29.6% | 535 | 29.6% | -0.57 | 42.62 | 41.40 | 43.85 | — |
| — | 17.00 | 18.30 | 17.65 | +0.41 | 29.5% | 540 | 29.5% | -0.60 | 45.98 | 44.65 | 47.30 | — |
| — | 15.25 | 16.70 | 15.97 | +0.39 | 29.4% | 545 | 29.4% | -0.63 | 49.45 | 48.10 | 50.80 | — |
| — | 13.35 | 14.60 | 13.97 | +0.36 | 29.4% | 550 | 29.4% | -0.65 | 52.83 | 51.65 | 54.00 | — |
| — | 11.65 | 13.95 | 12.80 | +0.34 | 29.3% | 555 | 29.3% | -0.68 | 56.65 | 55.35 | 57.95 | — |
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.