Spot 528.44
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 01:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.10 | 54.20 | 50.65 | +1.00 | 36.1% | 477.5 | 36.1% | -0.00 | — | — | 1.60 | — |
| — | 44.60 | 51.70 | 48.15 | +1.00 | 35.7% | 480 | 35.7% | -0.00 | — | — | 1.00 | — |
| — | 42.10 | 49.20 | 45.65 | +1.00 | 35.4% | 482.5 | 35.4% | -0.00 | — | — | 5.60 | — |
| — | 39.60 | 46.70 | 43.15 | +1.00 | 35.0% | 485 | 35.0% | -0.00 | — | — | 6.00 | — |
| — | 37.10 | 44.20 | 40.65 | +1.00 | 34.7% | 487.5 | 34.7% | -0.00 | — | — | 6.80 | — |
| — | 34.60 | 41.80 | 38.20 | +0.99 | 34.4% | 490 | 34.4% | -0.01 | — | — | 0.95 | — |
| — | 32.10 | 40.00 | 36.05 | +0.99 | 34.1% | 492.5 | 34.1% | -0.01 | — | — | 5.70 | — |
| — | 29.60 | 36.80 | 33.20 | +0.98 | 33.9% | 495 | 33.9% | -0.02 | — | — | 0.90 | — |
| — | 27.20 | 34.40 | 30.80 | +0.98 | 33.6% | 497.5 | 33.6% | -0.02 | — | — | 0.20 | — |
| — | 26.30 | 30.40 | 28.35 | +0.97 | 33.4% | 500 | 33.4% | -0.03 | — | — | 1.30 | — |
| — | 22.30 | 29.50 | 25.90 | +0.96 | 33.2% | 502.5 | 33.2% | -0.04 | — | — | 2.65 | — |
| — | 20.00 | 27.10 | 23.55 | +0.94 | 33.0% | 505 | 33.0% | -0.06 | — | — | 1.50 | — |
| — | 18.30 | 24.80 | 21.55 | +0.92 | 32.8% | 507.5 | 32.8% | -0.08 | — | — | 2.95 | — |
| — | 15.30 | 22.50 | 18.90 | +0.89 | 32.6% | 510 | 32.6% | -0.11 | — | — | 1.70 | — |
| — | 13.00 | 20.60 | 16.80 | +0.86 | 32.4% | 512.5 | 32.4% | -0.14 | 0.85 | 0.40 | 1.30 | — |
| — | 10.80 | 18.80 | 14.80 | +0.82 | 32.2% | 515 | 32.2% | -0.18 | 1.23 | 0.55 | 1.90 | — |
| — | 8.30 | 14.60 | 11.45 | +0.72 | 31.7% | 520 | 31.7% | -0.28 | 2.50 | 1.80 | 3.20 | — |
| — | 3.10 | 10.60 | 6.85 | +0.60 | 31.1% | 525 | 31.1% | -0.40 | 6.05 | 3.50 | 8.60 | — |
| — | 0.45 | 9.00 | 4.72 | +0.47 | 30.6% | 530 | 30.6% | -0.54 | 5.70 | 3.60 | 7.80 | — |
| — | — | 4.10 | — | +0.34 | 30.3% | 535 | 30.3% | -0.67 | 9.95 | 6.90 | 13.00 | — |
| — | 1.10 | 2.05 | 1.57 | +0.22 | 30.2% | 540 | 30.2% | -0.78 | 13.30 | 11.30 | 15.30 | — |
| — | — | 1.00 | — | +0.14 | 30.4% | 545 | 30.4% | -0.87 | 17.55 | 13.70 | 21.40 | — |
| — | — | 0.90 | — | +0.08 | 30.9% | 550 | 30.9% | -0.92 | 22.40 | 18.80 | 26.00 | — |
| — | 0.05 | 0.50 | 0.28 | +0.05 | 31.7% | 555 | — | — | 27.25 | 23.70 | 30.80 | — |
| — | 0.05 | 1.30 | 0.68 | — | — | 560 | — | — | 32.10 | 28.50 | 35.70 | — |
| — | — | 1.50 | — | — | — | 565 | 33.8% | -0.99 | 36.95 | 33.20 | 40.70 | — |
| — | — | 1.70 | — | +0.01 | 34.9% | 570 | 34.9% | -1.00 | 42.10 | 38.50 | 45.70 | — |
| — | — | 5.50 | — | +0.00 | 35.9% | 575 | 35.9% | -1.00 | 46.60 | 43.50 | 49.70 | — |
| — | — | 0.20 | — | +0.00 | 36.8% | 580 | 36.8% | -1.00 | 52.10 | 48.50 | 55.70 | — |
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.