Spot 505.44
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 01:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.90 | 55.80 | 51.85 | +0.95 | 34.3% | 455 | 34.3% | -0.05 | — | — | 6.40 | — |
| — | 43.10 | 51.00 | 47.05 | +0.94 | 33.1% | 460 | 33.1% | -0.07 | — | — | 6.70 | — |
| — | 38.40 | 46.00 | 42.20 | +0.92 | 31.8% | 465 | 31.8% | -0.08 | — | — | 7.10 | — |
| — | 36.00 | 43.80 | 39.90 | +0.91 | 31.3% | 467.5 | 31.3% | -0.09 | — | — | 7.00 | — |
| — | 33.50 | 41.40 | 37.45 | +0.90 | 30.7% | 470 | 30.7% | -0.10 | — | — | 9.90 | — |
| — | 31.20 | 39.00 | 35.10 | +0.89 | 30.1% | 472.5 | 30.1% | -0.12 | — | — | 7.40 | — |
| — | 28.80 | 37.00 | 32.90 | +0.87 | 29.6% | 475 | 29.6% | -0.13 | — | — | 2.00 | — |
| — | 26.60 | 34.80 | 30.70 | +0.86 | 29.1% | 477.5 | 29.1% | -0.14 | — | — | 7.60 | — |
| — | 24.40 | 32.00 | 28.20 | +0.84 | 28.6% | 480 | 28.6% | -0.16 | — | — | 6.90 | — |
| — | 22.10 | 30.00 | 26.05 | +0.82 | 28.1% | 482.5 | 28.1% | -0.18 | — | — | 7.50 | — |
| — | 20.10 | 28.00 | 24.05 | +0.79 | 27.7% | 485 | 27.7% | -0.21 | — | — | 9.90 | — |
| — | 18.00 | 26.00 | 22.00 | +0.77 | 27.3% | 487.5 | 27.3% | -0.23 | — | — | 8.40 | — |
| — | 16.00 | 24.00 | 20.00 | +0.74 | 27.0% | 490 | 27.0% | -0.26 | 4.55 | 0.40 | 8.70 | — |
| — | 14.10 | 22.00 | 18.05 | +0.71 | 26.7% | 492.5 | 26.7% | -0.29 | 4.60 | 0.20 | 9.00 | — |
| — | 12.40 | 20.00 | 16.20 | +0.68 | 26.4% | 495 | 26.4% | -0.32 | 5.10 | 1.00 | 9.20 | — |
| — | 10.70 | 18.00 | 14.35 | +0.64 | 26.2% | 497.5 | 26.2% | -0.36 | 6.00 | 2.00 | 10.00 | — |
| — | 9.00 | 17.00 | 13.00 | +0.61 | 26.0% | 500 | 26.0% | -0.40 | 6.00 | 4.40 | 7.60 | — |
| — | 8.90 | 15.00 | 11.95 | +0.57 | 25.9% | 502.5 | 25.9% | -0.43 | 7.60 | 3.20 | 12.00 | — |
| — | 7.40 | 11.10 | 9.25 | +0.53 | 25.9% | 505 | 25.9% | -0.47 | 10.50 | 8.00 | 13.00 | — |
| — | 3.70 | 10.10 | 6.90 | +0.45 | 25.9% | 510 | 25.9% | -0.55 | 9.80 | 6.90 | 12.70 | — |
| — | 3.30 | 11.00 | 7.15 | +0.42 | 26.0% | 512.5 | 26.0% | -0.59 | 13.00 | 9.10 | 16.90 | — |
| — | 2.30 | 7.00 | 4.65 | +0.38 | 26.1% | 515 | 26.1% | -0.63 | 14.05 | 10.10 | 18.00 | — |
| — | 2.00 | 9.10 | 5.55 | +0.34 | 26.3% | 517.5 | 26.3% | -0.66 | 16.00 | 12.00 | 20.00 | — |
| — | 0.60 | 5.30 | 2.95 | +0.31 | 26.5% | 520 | 26.5% | -0.69 | 17.70 | 13.80 | 21.60 | — |
| — | 1.35 | 8.50 | 4.92 | +0.28 | 26.8% | 522.5 | 26.8% | -0.72 | 19.55 | 15.50 | 23.60 | — |
| — | — | 4.10 | — | +0.26 | 27.1% | 525 | 27.1% | -0.75 | 21.55 | 17.50 | 25.60 | — |
| — | 0.05 | 8.30 | 4.17 | +0.23 | 27.4% | 527.5 | 27.4% | -0.78 | 23.55 | 19.50 | 27.60 | — |
| — | — | 4.00 | — | +0.21 | 27.8% | 530 | 27.8% | -0.80 | 25.70 | 21.70 | 29.70 | — |
| — | — | 6.70 | — | +0.19 | 28.2% | 532.5 | 28.2% | -0.82 | 27.85 | 23.80 | 31.90 | — |
| — | — | 7.50 | — | +0.17 | 28.6% | 535 | 28.6% | -0.84 | 30.20 | 26.30 | 34.10 | — |
| — | — | 7.60 | — | +0.15 | 29.0% | 537.5 | 29.0% | -0.86 | 32.65 | 28.60 | 36.70 | — |
| — | — | 6.30 | — | +0.14 | 29.4% | 540 | 29.4% | -0.87 | 34.80 | 30.90 | 38.70 | — |
| — | — | 6.40 | — | +0.11 | 30.3% | 545 | 30.3% | -0.90 | 39.60 | 35.70 | 43.50 | — |
| — | — | 3.10 | — | +0.09 | 31.2% | 550 | 31.2% | -0.92 | 44.40 | 40.50 | 48.30 | — |
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.