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 | |
| — | 59.80 | 67.70 | 63.75 | — | — | 462.5 | 39.3% | -0.02 | — | — | 4.40 | — |
| — | 57.30 | 65.20 | 61.25 | +0.98 | 38.2% | 465 | 38.2% | -0.02 | — | — | 4.50 | — |
| — | 54.90 | 62.70 | 58.80 | +0.98 | 37.1% | 467.5 | 37.1% | -0.02 | — | — | 4.50 | — |
| — | 52.40 | 60.30 | 56.35 | +0.98 | 36.1% | 470 | 36.1% | -0.02 | — | — | 4.50 | — |
| — | 49.90 | 57.80 | 53.85 | +0.98 | 35.1% | 472.5 | 35.1% | -0.02 | — | — | 4.50 | — |
| — | 47.50 | 55.30 | 51.40 | +0.97 | 34.1% | 475 | 34.1% | -0.03 | — | — | 2.55 | — |
| — | 45.70 | 52.90 | 49.30 | +0.97 | 33.2% | 477.5 | 33.2% | -0.03 | — | — | 3.20 | — |
| — | 42.50 | 50.40 | 46.45 | +0.97 | 32.3% | 480 | 32.3% | -0.03 | — | — | 1.00 | — |
| — | 40.10 | 47.90 | 44.00 | +0.96 | 31.4% | 482.5 | 31.4% | -0.04 | — | — | 3.50 | — |
| — | 37.60 | 45.50 | 41.55 | +0.96 | 30.6% | 485 | 30.6% | -0.04 | — | — | 4.10 | — |
| — | 35.20 | 43.10 | 39.15 | +0.95 | 29.8% | 487.5 | 29.8% | -0.05 | — | — | 2.70 | — |
| — | 32.80 | 40.60 | 36.70 | +0.94 | 29.1% | 490 | 29.1% | -0.06 | — | — | 0.85 | — |
| — | 30.40 | 38.20 | 34.30 | +0.93 | 28.4% | 492.5 | 28.4% | -0.07 | — | — | 1.45 | — |
| — | 28.00 | 36.00 | 32.00 | +0.92 | 27.8% | 495 | 27.8% | -0.08 | — | — | 0.90 | — |
| — | 25.70 | 33.40 | 29.55 | +0.91 | 27.2% | 497.5 | 27.2% | -0.09 | — | — | 3.80 | — |
| — | 23.10 | 30.80 | 26.95 | +0.89 | 26.6% | 500 | 26.6% | -0.11 | 1.55 | 0.75 | 2.35 | — |
| — | 21.00 | 28.40 | 24.70 | +0.87 | 26.1% | 502.5 | 26.1% | -0.13 | — | — | 5.30 | — |
| — | 18.80 | 26.40 | 22.60 | +0.85 | 25.6% | 505 | 25.6% | -0.15 | — | — | 1.75 | — |
| — | 16.60 | 24.20 | 20.40 | +0.82 | 25.2% | 507.5 | 25.2% | -0.18 | — | — | 4.80 | — |
| — | 16.30 | 22.00 | 19.15 | +0.79 | 24.9% | 510 | 24.9% | -0.21 | 3.10 | 0.40 | 5.80 | — |
| — | 12.20 | 20.10 | 16.15 | — | — | 512.5 | 24.5% | -0.25 | — | — | 6.30 | — |
| — | 12.50 | 18.20 | 15.35 | — | — | 515 | — | — | 3.48 | 0.05 | 6.90 | — |
| — | 6.80 | 14.70 | 10.75 | — | — | 520 | 24.0% | -0.38 | 5.10 | 1.60 | 8.60 | — |
| — | 3.90 | 11.80 | 7.85 | — | — | 525 | — | — | 6.10 | 3.10 | 9.10 | — |
| — | 2.40 | 9.40 | 5.90 | — | — | 530 | 24.0% | -0.58 | 8.60 | 6.90 | 10.30 | — |
| — | 0.70 | 7.60 | 4.15 | — | — | 535 | 24.3% | -0.67 | 12.20 | 9.10 | 15.30 | — |
| — | 1.20 | 5.40 | 3.30 | +0.26 | 24.8% | 540 | 24.8% | -0.75 | 16.70 | 13.30 | 20.10 | — |
| — | — | 6.00 | — | +0.19 | 25.5% | 545 | 25.5% | -0.81 | 20.90 | 17.10 | 24.70 | — |
| — | 0.60 | 3.50 | 2.05 | +0.14 | 26.4% | 550 | 26.4% | -0.86 | 25.15 | 21.30 | 29.00 | — |
| — | — | 4.90 | — | +0.11 | 27.3% | 555 | 27.3% | -0.90 | 30.15 | 26.60 | 33.70 | — |
| — | — | 1.00 | — | +0.08 | 28.4% | 560 | 28.4% | -0.93 | 34.75 | 30.80 | 38.70 | — |
| — | — | 2.30 | — | +0.06 | 29.5% | 565 | 29.5% | -0.95 | 39.65 | 35.70 | 43.60 | — |
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.