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 | |
| — | 67.90 | 69.80 | 68.85 | +0.78 | 30.4% | 460 | 30.4% | -0.23 | 14.82 | 14.40 | 15.25 | — |
| — | 64.70 | 66.05 | 65.38 | +0.76 | 30.2% | 465 | 30.2% | -0.24 | 16.12 | 15.10 | 17.15 | — |
| — | 60.70 | 62.80 | 61.75 | +0.74 | 30.0% | 470 | 30.0% | -0.26 | 17.57 | 17.00 | 18.15 | — |
| — | 57.00 | 59.30 | 58.15 | +0.72 | 29.9% | 475 | 29.9% | -0.28 | 18.95 | 18.20 | 19.70 | — |
| — | 54.00 | 56.10 | 55.05 | +0.71 | 29.8% | 480 | 29.8% | -0.30 | 21.00 | 19.95 | 22.05 | — |
| — | 50.65 | 53.00 | 51.83 | +0.69 | 29.7% | 485 | 29.7% | -0.32 | 22.93 | 21.85 | 24.00 | — |
| — | 47.50 | 50.00 | 48.75 | +0.67 | 29.5% | 490 | 29.5% | -0.34 | 24.80 | 23.90 | 25.70 | — |
| — | 45.00 | 47.15 | 46.08 | +0.65 | 29.4% | 495 | 29.4% | -0.36 | 27.00 | 25.90 | 28.10 | — |
| — | 42.95 | 44.15 | 43.55 | +0.63 | 29.3% | 500 | 29.3% | -0.38 | 29.05 | 28.60 | 29.50 | — |
| — | 39.85 | 41.75 | 40.80 | — | — | 505 | 29.2% | -0.40 | 31.43 | 30.85 | 32.00 | — |
| — | 37.10 | 38.90 | 38.00 | — | — | 510 | 29.2% | -0.43 | 34.27 | 32.95 | 35.60 | — |
| — | 34.60 | 36.90 | 35.75 | +0.56 | 29.1% | 515 | 29.1% | -0.45 | 36.65 | 35.50 | 37.80 | — |
| — | 32.85 | 34.60 | 33.73 | +0.54 | 29.0% | 520 | 29.0% | -0.47 | 39.30 | 38.50 | 40.10 | — |
| — | 30.15 | 32.35 | 31.25 | +0.52 | 28.9% | 525 | 28.9% | -0.49 | 42.40 | 41.10 | 43.70 | — |
| — | 28.80 | 29.70 | 29.25 | +0.50 | 28.9% | 530 | 28.9% | -0.52 | 45.12 | 44.10 | 46.15 | — |
| — | 27.00 | 28.40 | 27.70 | +0.48 | 28.8% | 535 | 28.8% | -0.54 | 48.38 | 47.05 | 49.70 | — |
| — | 25.00 | 26.15 | 25.57 | +0.46 | 28.8% | 540 | 28.8% | -0.56 | 51.58 | 50.30 | 52.85 | — |
| — | 22.40 | 24.75 | 23.57 | +0.44 | 28.7% | 545 | 28.7% | -0.58 | 54.67 | 53.55 | 55.80 | — |
| — | 21.50 | 22.50 | 22.00 | +0.42 | 28.7% | 550 | 28.7% | -0.60 | 58.20 | 56.95 | 59.45 | — |
| — | 19.20 | 21.50 | 20.35 | +0.40 | 28.7% | 555 | 28.7% | -0.63 | 61.62 | 60.45 | 62.80 | — |
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.