Spot 505.42
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.35 | 53.35 | 52.35 | +0.97 | 21.1% | 455 | 21.1% | -0.03 | 0.47 | 0.21 | 0.74 | — |
| — | 46.45 | 48.40 | 47.42 | +0.96 | 20.0% | 460 | 20.0% | -0.04 | 0.43 | 0.27 | 0.60 | — |
| — | 41.55 | 43.50 | 42.52 | +0.95 | 19.0% | 465 | 19.0% | -0.05 | 0.52 | 0.34 | 0.69 | — |
| — | 36.70 | 38.60 | 37.65 | +0.94 | 18.1% | 470 | 18.1% | -0.06 | 0.64 | 0.45 | 0.83 | — |
| — | 31.90 | 33.80 | 32.85 | +0.92 | 17.2% | 475 | 17.2% | -0.08 | 0.82 | 0.62 | 1.03 | — |
| — | 27.20 | 29.05 | 28.12 | +0.89 | 16.4% | 480 | 16.4% | -0.11 | 1.09 | 0.86 | 1.33 | — |
| — | 22.65 | 24.45 | 23.55 | +0.85 | 15.6% | 485 | 15.6% | -0.15 | 1.48 | 1.24 | 1.72 | — |
| — | 18.40 | 20.00 | 19.20 | +0.80 | 15.0% | 490 | 15.0% | -0.20 | 2.21 | 2.00 | 2.43 | — |
| — | 14.45 | 15.90 | 15.18 | +0.73 | 14.4% | 495 | 14.4% | -0.27 | 3.21 | 2.93 | 3.50 | — |
| — | 11.00 | 12.20 | 11.60 | +0.65 | 14.0% | 500 | 14.0% | -0.36 | 4.55 | 4.10 | 5.00 | — |
| — | 7.95 | 9.00 | 8.47 | +0.54 | 13.6% | 505 | 13.6% | -0.47 | 6.50 | 5.95 | 7.05 | — |
| — | 5.30 | 6.25 | 5.78 | +0.44 | 13.3% | 510 | 13.3% | -0.58 | 9.05 | 8.45 | 9.65 | — |
| — | 3.45 | 4.35 | 3.90 | +0.34 | 13.2% | 515 | 13.2% | -0.68 | 12.10 | 11.25 | 12.95 | — |
| — | 2.22 | 2.85 | 2.54 | +0.25 | 13.2% | 520 | 13.2% | -0.78 | 15.82 | 14.80 | 16.85 | — |
| — | 1.36 | 1.88 | 1.62 | +0.17 | 13.3% | 525 | 13.3% | -0.86 | 20.05 | 18.95 | 21.15 | — |
| — | 0.80 | 1.19 | 0.99 | +0.12 | 13.5% | 530 | 13.5% | -0.93 | 24.70 | 23.60 | 25.80 | — |
| — | 0.47 | 0.81 | 0.64 | +0.08 | 13.8% | 535 | 13.8% | -0.97 | 29.65 | 27.90 | 31.40 | — |
| — | 0.40 | 0.62 | 0.51 | +0.06 | 14.2% | 540 | 14.2% | -1.00 | 34.17 | 32.85 | 35.50 | — |
| — | 0.15 | 0.47 | 0.31 | +0.04 | 14.8% | 545 | 14.8% | -1.00 | 39.52 | 37.80 | 41.25 | — |
| — | 0.08 | 0.39 | 0.23 | +0.03 | 15.3% | 550 | 15.3% | -1.00 | 44.35 | 42.80 | 45.90 | — |
| — | 0.04 | 0.33 | 0.18 | +0.02 | 15.9% | 555 | 15.9% | -1.00 | 49.92 | 48.40 | 51.45 | — |
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.