Spot 515.50
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.30 | 47.50 | 43.40 | +0.99 | 34.8% | 472.5 | — | — | — | — | 5.60 | — |
| — | 37.00 | 45.00 | 41.00 | — | — | 475 | 34.3% | -0.01 | — | — | 6.80 | — |
| — | 36.30 | 42.40 | 39.35 | +0.99 | 33.8% | 477.5 | 33.8% | -0.01 | — | — | 6.80 | — |
| — | 32.00 | 39.80 | 35.90 | +0.98 | 33.3% | 480 | 33.3% | -0.02 | — | — | 3.50 | — |
| — | 29.50 | 37.60 | 33.55 | +0.98 | 32.8% | 482.5 | 32.8% | -0.02 | — | — | 2.30 | — |
| — | 27.30 | 34.90 | 31.10 | +0.97 | 32.3% | 485 | 32.3% | -0.03 | — | — | 2.00 | — |
| — | 24.60 | 31.60 | 28.10 | +0.96 | 31.8% | 487.5 | 31.8% | -0.04 | — | — | 1.80 | — |
| — | 22.10 | 30.20 | 26.15 | +0.94 | 31.3% | 490 | 31.3% | -0.06 | — | — | 2.40 | — |
| — | 21.70 | 28.30 | 25.00 | +0.93 | 30.8% | 492.5 | 30.8% | -0.07 | — | — | 1.85 | — |
| — | 19.30 | 25.40 | 22.35 | +0.90 | 30.4% | 495 | 30.4% | -0.10 | 1.25 | 0.40 | 2.10 | — |
| — | 15.00 | 23.10 | 19.05 | +0.88 | 30.0% | 497.5 | 30.0% | -0.12 | — | — | 2.00 | — |
| — | 12.40 | 20.70 | 16.55 | +0.85 | 29.6% | 500 | 29.6% | -0.15 | — | — | 2.25 | — |
| — | 10.30 | 18.90 | 14.60 | +0.81 | 29.2% | 502.5 | 29.2% | -0.19 | 1.30 | 0.80 | 1.80 | — |
| — | 8.30 | 16.60 | 12.45 | +0.76 | 28.8% | 505 | 28.8% | -0.24 | 2.55 | 0.30 | 4.80 | — |
| — | 6.20 | 15.00 | 10.60 | +0.71 | 28.4% | 507.5 | 28.4% | -0.29 | 3.30 | 0.30 | 6.30 | — |
| — | 7.80 | 13.50 | 10.65 | +0.65 | 28.0% | 510 | 28.0% | -0.35 | 3.40 | 0.40 | 6.40 | — |
| — | 3.00 | 11.90 | 7.45 | +0.59 | 27.7% | 512.5 | 27.7% | -0.41 | 4.83 | 1.35 | 8.30 | — |
| — | 3.00 | 10.50 | 6.75 | +0.53 | 27.5% | 515 | 27.5% | -0.47 | 5.10 | 2.20 | 8.00 | — |
| — | 3.00 | 4.30 | 3.65 | +0.39 | 27.4% | 520 | 27.4% | -0.61 | 7.55 | 3.40 | 11.70 | — |
| — | — | 5.80 | — | +0.27 | 27.6% | 525 | 27.6% | -0.73 | 11.45 | 7.10 | 15.80 | — |
| — | — | 1.60 | — | +0.18 | 28.0% | 530 | 28.0% | -0.83 | 14.50 | 11.40 | 17.60 | — |
| — | 0.25 | 1.15 | 0.70 | +0.11 | 28.7% | 535 | 28.7% | -0.89 | 19.75 | 15.70 | 23.80 | — |
| — | 0.40 | 0.80 | 0.60 | +0.07 | 29.5% | 540 | 29.5% | -0.94 | 25.15 | 21.70 | 28.60 | — |
| — | — | 0.80 | — | +0.04 | 30.3% | 545 | 30.3% | -0.96 | 29.40 | 25.30 | 33.50 | — |
| — | — | 0.30 | — | +0.03 | 31.3% | 550 | 31.3% | -0.98 | 34.40 | 30.30 | 38.50 | — |
| — | — | 0.25 | — | +0.02 | 32.2% | 555 | 32.2% | -0.99 | 39.40 | 35.30 | 43.50 | — |
| — | — | 5.50 | — | +0.01 | 33.2% | 560 | 33.2% | -1.00 | 44.40 | 40.30 | 48.50 | — |
| — | — | 5.60 | — | +0.01 | 34.1% | 565 | 34.1% | -1.00 | 49.40 | 45.30 | 53.50 | — |
| — | — | 0.20 | — | +0.00 | 35.0% | 570 | 35.0% | -1.00 | 54.40 | 50.30 | 58.50 | — |
| — | — | 2.10 | — | +0.00 | 35.9% | 575 | 35.9% | -1.00 | 59.40 | 55.30 | 63.50 | — |
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.