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 | |
| — | 40.00 | 48.20 | 44.10 | +0.95 | 32.0% | 472.5 | 32.0% | -0.05 | — | — | 4.70 | — |
| — | 37.60 | 45.80 | 41.70 | +0.94 | 31.6% | 475 | 31.6% | -0.06 | — | — | 4.90 | — |
| — | 35.50 | 43.40 | 39.45 | +0.93 | 31.2% | 477.5 | 31.2% | -0.07 | — | — | 7.10 | — |
| — | 34.80 | 40.80 | 37.80 | +0.92 | 30.8% | 480 | 30.8% | -0.08 | 0.97 | 0.15 | 1.80 | — |
| — | 30.50 | 38.70 | 34.60 | +0.90 | 30.5% | 482.5 | 30.5% | -0.10 | 0.80 | 0.30 | 1.30 | — |
| — | 28.40 | 36.70 | 32.55 | +0.89 | 30.1% | 485 | 30.1% | -0.11 | — | — | 1.80 | — |
| — | 26.20 | 34.10 | 30.15 | +0.87 | 29.8% | 487.5 | 29.8% | -0.13 | 1.90 | 0.70 | 3.10 | — |
| — | 25.50 | 30.70 | 28.10 | +0.85 | 29.5% | 490 | 29.5% | -0.15 | 2.52 | 0.05 | 5.00 | — |
| — | 21.80 | 29.70 | 25.75 | +0.83 | 29.2% | 492.5 | 29.2% | -0.17 | 1.27 | 0.05 | 2.50 | — |
| — | 21.60 | 27.60 | 24.60 | +0.81 | 29.0% | 495 | 29.0% | -0.20 | 2.85 | 0.20 | 5.50 | — |
| — | 17.80 | 25.80 | 21.80 | +0.78 | 28.7% | 497.5 | 28.7% | -0.22 | 4.10 | 0.30 | 7.90 | — |
| — | 15.30 | 24.00 | 19.65 | +0.75 | 28.5% | 500 | 28.5% | -0.25 | 2.90 | 1.00 | 4.80 | — |
| — | 13.80 | 20.80 | 17.30 | +0.72 | 28.3% | 502.5 | 28.3% | -0.29 | 3.48 | 1.95 | 5.00 | — |
| — | 12.30 | 18.80 | 15.55 | +0.68 | 28.2% | 505 | 28.2% | -0.32 | 4.58 | 2.65 | 6.50 | — |
| — | 8.40 | 15.90 | 12.15 | +0.61 | 28.0% | 510 | 28.0% | -0.39 | 6.50 | 5.50 | 7.50 | — |
| — | 7.70 | 15.00 | 11.35 | +0.57 | 27.9% | 512.5 | 27.9% | -0.43 | 7.40 | 3.80 | 11.00 | — |
| — | 5.50 | 12.90 | 9.20 | +0.53 | 27.9% | 515 | 27.9% | -0.47 | 9.50 | 7.00 | 12.00 | — |
| — | 4.40 | 13.00 | 8.70 | +0.49 | 28.0% | 517.5 | 28.0% | -0.51 | 9.40 | 6.00 | 12.80 | — |
| — | 5.20 | 11.00 | 8.10 | +0.45 | 28.0% | 520 | 28.0% | -0.55 | 10.45 | 7.50 | 13.40 | — |
| — | 4.20 | 9.20 | 6.70 | +0.41 | 28.1% | 522.5 | 28.1% | -0.59 | 11.95 | 9.00 | 14.90 | — |
| — | 1.65 | 7.30 | 4.47 | +0.37 | 28.3% | 525 | 28.3% | -0.63 | 13.75 | 10.20 | 17.30 | — |
| — | 2.35 | 8.20 | 5.28 | +0.34 | 28.5% | 527.5 | 28.5% | -0.67 | 16.65 | 14.30 | 19.00 | — |
| — | 0.40 | 5.00 | 2.70 | — | — | 530 | 28.7% | -0.70 | 17.85 | 13.70 | 22.00 | — |
| — | — | 8.80 | — | +0.28 | 28.9% | 532.5 | 28.9% | -0.73 | 19.30 | 15.60 | 23.00 | — |
| — | — | 8.50 | — | +0.25 | 29.2% | 535 | 29.2% | -0.76 | 21.75 | 17.50 | 26.00 | — |
| — | 1.20 | 5.10 | 3.15 | +0.22 | 29.5% | 537.5 | 29.5% | -0.79 | 23.25 | 19.60 | 26.90 | — |
| — | 0.45 | 4.60 | 2.52 | +0.20 | 29.8% | 540 | 29.8% | -0.81 | 25.80 | 21.60 | 30.00 | — |
| — | — | 4.30 | — | +0.16 | 30.6% | 545 | 30.6% | -0.85 | 30.00 | 26.00 | 34.00 | — |
| — | — | 6.00 | — | +0.13 | 31.4% | 550 | 31.4% | -0.88 | 35.00 | 31.00 | 39.00 | — |
| — | — | 3.30 | — | +0.10 | 32.4% | 555 | 32.4% | -0.91 | 39.75 | 35.60 | 43.90 | — |
| — | — | 5.50 | — | +0.08 | 33.3% | 560 | 33.3% | -0.93 | 44.65 | 40.60 | 48.70 | — |
| — | — | 2.30 | — | +0.07 | 34.4% | 565 | 34.4% | -0.94 | 49.55 | 45.50 | 53.60 | — |
| — | — | 6.00 | — | +0.06 | 35.4% | 570 | 35.4% | -0.95 | 54.40 | 50.30 | 58.50 | — |
| — | — | 4.20 | — | +0.05 | 36.5% | 575 | 36.5% | -0.96 | 58.50 | 55.30 | 61.70 | — |
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.