Spot 525.38
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 08:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.30 | 67.20 | 63.25 | +0.91 | 33.3% | 465 | 33.3% | -0.09 | — | — | 5.20 | — |
| — | 54.60 | 62.50 | 58.55 | +0.90 | 32.6% | 470 | 32.6% | -0.10 | 1.82 | 0.05 | 3.60 | — |
| — | 50.00 | 57.90 | 53.95 | +0.88 | 31.9% | 475 | 31.9% | -0.12 | — | — | 5.80 | — |
| — | 45.40 | 53.30 | 49.35 | +0.86 | 31.2% | 480 | 31.2% | -0.14 | — | — | 6.20 | — |
| — | 41.00 | 49.30 | 45.15 | +0.84 | 30.6% | 485 | 30.6% | -0.16 | — | — | 6.70 | — |
| — | 36.30 | 44.90 | 40.60 | +0.82 | 30.0% | 490 | 30.0% | -0.19 | 4.25 | 1.20 | 7.30 | — |
| — | 32.10 | 40.80 | 36.45 | +0.79 | 29.4% | 495 | 29.4% | -0.22 | 5.05 | 2.00 | 8.10 | — |
| — | 28.10 | 36.80 | 32.45 | +0.75 | 28.8% | 500 | 28.8% | -0.25 | 4.88 | 0.75 | 9.00 | — |
| — | 24.50 | 32.50 | 28.50 | +0.72 | 28.4% | 505 | 28.4% | -0.29 | 6.40 | 3.30 | 9.50 | — |
| — | 21.40 | 29.00 | 25.20 | +0.68 | 27.9% | 510 | 27.9% | -0.33 | 7.35 | 3.50 | 11.20 | — |
| — | 18.10 | 25.70 | 21.90 | +0.63 | 27.5% | 515 | 27.5% | -0.37 | 9.25 | 5.20 | 13.30 | — |
| — | 15.70 | 20.80 | 18.25 | +0.59 | 27.1% | 520 | 27.1% | -0.42 | 11.30 | 7.90 | 14.70 | — |
| — | 13.60 | 20.10 | 16.85 | +0.54 | 26.8% | 525 | 26.8% | -0.47 | 13.80 | 10.00 | 17.60 | — |
| — | 11.40 | 17.40 | 14.40 | +0.49 | 26.5% | 530 | 26.5% | -0.52 | 16.20 | 12.40 | 20.00 | — |
| — | 7.60 | 15.60 | 11.60 | +0.44 | 26.3% | 535 | 26.3% | -0.57 | 19.10 | 15.30 | 22.90 | — |
| — | 5.80 | 11.10 | 8.45 | +0.39 | 26.2% | 540 | 26.2% | -0.62 | 22.30 | 18.80 | 25.80 | — |
| — | 3.90 | 10.00 | 6.95 | — | — | 545 | — | — | 25.50 | 21.80 | 29.20 | — |
| — | 2.25 | 8.90 | 5.58 | +0.30 | 26.0% | 550 | 26.0% | -0.71 | 28.80 | 24.70 | 32.90 | — |
| — | 0.90 | 9.10 | 5.00 | +0.26 | 26.0% | 555 | 26.0% | -0.76 | 33.00 | 29.00 | 37.00 | — |
| — | — | 8.00 | — | +0.22 | 26.1% | 560 | 26.1% | -0.79 | 37.05 | 33.10 | 41.00 | — |
| — | 0.15 | 7.20 | 3.67 | +0.19 | 26.2% | 565 | 26.2% | -0.83 | 40.85 | 36.70 | 45.00 | — |
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.