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 | +1.00 | 42.8% | 462.5 | 42.8% | -0.00 | — | — | 4.30 | — |
| — | 56.80 | 64.70 | 60.75 | +1.00 | 42.2% | 465 | 42.2% | -0.00 | — | — | 4.30 | — |
| — | 54.30 | 62.20 | 58.25 | +1.00 | 41.6% | 467.5 | 41.6% | -0.00 | — | — | 4.30 | — |
| — | 51.80 | 59.70 | 55.75 | — | — | 470 | — | — | — | — | 2.10 | — |
| — | 49.30 | 57.20 | 53.25 | +1.00 | 40.5% | 472.5 | 40.5% | -0.00 | — | — | 4.30 | — |
| — | 46.80 | 54.70 | 50.75 | +1.00 | 39.9% | 475 | 39.9% | -0.00 | — | — | 2.30 | — |
| — | 44.30 | 52.20 | 48.25 | +1.00 | 39.4% | 477.5 | 39.4% | -0.00 | — | — | 4.30 | — |
| — | 41.90 | 49.70 | 45.80 | +1.00 | 38.9% | 480 | 38.9% | -0.00 | — | — | 3.40 | — |
| — | 39.40 | 47.20 | 43.30 | +1.00 | 38.3% | 482.5 | 38.3% | -0.00 | — | — | 1.00 | — |
| — | 37.00 | 44.70 | 40.85 | +1.00 | 37.8% | 485 | 37.8% | -0.00 | — | — | 2.10 | — |
| — | 34.40 | 42.40 | 38.40 | +1.00 | 37.3% | 487.5 | 37.3% | -0.00 | — | — | 4.30 | — |
| — | 32.00 | 40.00 | 36.00 | +1.00 | 36.7% | 490 | 36.7% | -0.00 | — | — | 1.45 | — |
| — | 29.00 | 36.90 | 32.95 | +0.99 | 36.1% | 492.5 | 36.1% | -0.01 | — | — | 2.30 | — |
| — | 27.40 | 33.60 | 30.50 | +0.99 | 35.4% | 495 | 35.4% | -0.01 | — | — | 1.15 | — |
| — | 24.50 | 32.30 | 28.40 | +0.98 | 34.7% | 497.5 | 34.7% | -0.02 | — | — | 0.85 | — |
| — | 22.00 | 29.70 | 25.85 | +0.98 | 33.9% | 500 | 33.9% | -0.02 | — | — | 1.90 | — |
| — | 19.70 | 27.20 | 23.45 | +0.97 | 33.1% | 502.5 | 33.1% | -0.03 | — | — | 0.60 | — |
| — | 17.10 | 23.20 | 20.15 | +0.95 | 32.2% | 505 | 32.2% | -0.05 | — | — | 0.25 | — |
| — | 12.00 | 19.40 | 15.70 | +0.91 | 30.4% | 510 | 30.4% | -0.09 | — | — | 1.30 | — |
| — | 7.50 | 15.20 | 11.35 | +0.83 | 29.0% | 515 | 29.0% | -0.17 | 1.68 | 0.25 | 3.10 | — |
| — | 3.40 | 11.10 | 7.25 | +0.71 | 28.3% | 520 | 28.3% | -0.29 | 1.35 | 0.40 | 2.30 | — |
| — | 0.95 | 5.60 | 3.27 | +0.53 | 28.5% | 525 | 28.5% | -0.47 | 3.30 | 1.40 | 5.20 | — |
| — | 0.30 | 6.00 | 3.15 | +0.36 | 29.3% | 530 | 29.3% | -0.64 | 6.60 | 2.60 | 10.60 | — |
| — | 0.05 | 1.95 | 1.00 | +0.22 | 30.5% | 535 | 30.5% | -0.78 | 10.15 | 6.00 | 14.30 | — |
| — | — | 1.00 | — | +0.12 | 31.6% | 540 | 31.6% | -0.88 | 14.65 | 10.70 | 18.60 | — |
| — | — | 0.85 | — | — | — | 545 | — | — | 19.55 | 15.60 | 23.50 | — |
| — | — | 0.50 | — | — | — | 550 | 33.4% | -0.97 | 24.35 | 20.30 | 28.40 | — |
| — | — | 1.25 | — | +0.01 | 34.0% | 555 | 34.0% | -0.99 | 29.35 | 25.30 | 33.40 | — |
| — | — | 0.80 | — | +0.01 | 34.6% | 560 | — | — | 34.50 | 30.60 | 38.40 | — |
| — | — | 3.40 | — | — | — | 565 | — | — | 39.50 | 35.60 | 43.40 | — |
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.