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 | |
| — | 48.80 | 55.40 | 52.10 | +0.97 | 34.0% | 477.5 | 34.0% | -0.03 | — | — | 6.90 | — |
| — | 45.20 | 52.70 | 48.95 | +0.96 | 33.7% | 480 | 33.7% | -0.04 | — | — | 5.80 | — |
| — | 42.70 | 50.50 | 46.60 | +0.96 | 33.4% | 482.5 | 33.4% | -0.04 | — | — | 3.40 | — |
| — | 40.30 | 47.50 | 43.90 | +0.95 | 33.1% | 485 | 33.1% | -0.05 | — | — | 3.20 | — |
| — | 39.50 | 45.10 | 42.30 | +0.94 | 32.9% | 487.5 | 32.9% | -0.06 | — | — | 1.05 | — |
| — | 37.10 | 42.80 | 39.95 | +0.93 | 32.6% | 490 | 32.6% | -0.07 | — | — | 3.60 | — |
| — | 33.20 | 41.00 | 37.10 | +0.91 | 32.3% | 492.5 | 32.3% | -0.09 | — | — | 1.50 | — |
| — | 30.90 | 38.20 | 34.55 | +0.90 | 32.1% | 495 | 32.1% | -0.10 | 2.38 | 0.05 | 4.70 | — |
| — | 28.20 | 36.80 | 32.50 | +0.88 | 31.8% | 497.5 | 31.8% | -0.12 | — | — | 3.90 | — |
| — | 27.40 | 34.00 | 30.70 | +0.87 | 31.6% | 500 | 31.6% | -0.13 | 1.85 | 1.00 | 2.70 | — |
| — | 25.30 | 31.90 | 28.60 | +0.85 | 31.4% | 502.5 | 31.4% | -0.15 | — | — | 2.45 | — |
| — | 23.20 | 29.60 | 26.40 | +0.82 | 31.1% | 505 | 31.1% | -0.18 | 2.08 | 0.05 | 4.10 | — |
| — | 18.00 | 25.00 | 21.50 | +0.77 | 30.6% | 510 | 30.6% | -0.23 | 2.48 | 0.95 | 4.00 | — |
| — | 16.10 | 23.00 | 19.55 | +0.74 | 30.4% | 512.5 | 30.4% | -0.26 | 2.65 | 0.70 | 4.60 | — |
| — | 15.80 | 22.00 | 18.90 | +0.71 | 30.1% | 515 | 30.1% | -0.29 | 3.90 | 2.40 | 5.40 | — |
| — | 13.70 | 19.00 | 16.35 | +0.68 | 29.9% | 517.5 | 29.9% | -0.32 | 3.50 | 0.90 | 6.10 | — |
| — | 12.10 | 18.00 | 15.05 | +0.65 | 29.7% | 520 | 29.7% | -0.35 | 5.30 | 3.50 | 7.10 | — |
| — | 9.40 | 16.00 | 12.70 | +0.61 | 29.4% | 522.5 | 29.4% | -0.39 | 6.20 | 2.40 | 10.00 | — |
| — | 9.30 | 15.00 | 12.15 | +0.57 | 29.2% | 525 | 29.2% | -0.43 | 6.90 | 4.40 | 9.40 | — |
| — | 7.60 | 13.00 | 10.30 | +0.53 | 28.9% | 527.5 | 28.9% | -0.47 | 8.45 | 4.90 | 12.00 | — |
| — | 5.30 | 10.30 | 7.80 | +0.49 | 28.7% | 530 | 28.7% | -0.51 | 9.70 | 6.40 | 13.00 | — |
| — | 4.30 | 11.00 | 7.65 | +0.45 | 28.5% | 532.5 | 28.5% | -0.55 | 11.40 | 7.80 | 15.00 | — |
| — | 3.10 | 9.90 | 6.50 | +0.41 | 28.3% | 535 | 28.3% | -0.59 | 12.05 | 8.90 | 15.20 | — |
| — | 2.30 | 8.10 | 5.20 | +0.38 | 28.1% | 537.5 | 28.1% | -0.63 | 14.25 | 10.50 | 18.00 | — |
| — | 1.50 | 9.60 | 5.55 | +0.34 | 27.9% | 540 | 27.9% | -0.67 | 15.85 | 13.50 | 18.20 | — |
| — | 0.55 | 7.20 | 3.88 | +0.26 | 27.6% | 545 | 27.6% | -0.74 | 19.65 | 17.30 | 22.00 | — |
| — | — | 4.90 | — | +0.20 | 27.4% | 550 | 27.4% | -0.80 | 23.30 | 20.60 | 26.00 | — |
| — | — | 2.65 | — | +0.15 | 27.4% | 555 | 27.4% | -0.86 | 27.60 | 24.60 | 30.60 | — |
| — | 0.05 | 1.65 | 0.85 | +0.11 | 27.5% | 560 | 27.5% | -0.90 | 32.75 | 28.90 | 36.60 | — |
| — | — | 1.60 | — | +0.08 | 27.8% | 565 | 27.8% | -0.93 | 37.45 | 33.90 | 41.00 | — |
| — | 0.15 | 0.60 | 0.38 | +0.06 | 28.3% | 570 | 28.3% | -0.95 | 42.30 | 38.70 | 45.90 | — |
| — | — | 3.40 | — | +0.04 | 29.0% | 575 | 29.0% | -0.97 | 47.00 | 43.20 | 50.80 | — |
| — | — | 1.75 | — | +0.03 | 29.9% | 580 | 29.9% | -0.98 | 51.95 | 48.20 | 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.