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 | |
| — | 50.00 | 51.90 | 50.95 | +1.00 | 29.7% | 455 | 29.7% | -0.00 | — | — | 0.13 | — |
| — | 45.05 | 46.90 | 45.98 | +0.99 | 27.7% | 460 | 27.7% | -0.01 | — | — | 0.13 | — |
| — | 40.05 | 41.90 | 40.98 | +0.99 | 25.7% | 465 | 25.7% | -0.01 | 0.09 | 0.03 | 0.15 | — |
| — | 35.05 | 36.90 | 35.98 | +0.99 | 23.8% | 470 | 23.8% | -0.01 | 0.09 | 0.03 | 0.14 | — |
| — | 30.10 | 31.95 | 31.02 | +0.98 | 21.8% | 475 | 21.8% | -0.02 | 0.07 | 0.04 | 0.10 | — |
| — | 27.60 | 29.45 | 28.52 | +0.98 | 20.7% | 477.5 | 20.7% | -0.02 | 0.12 | 0.05 | 0.18 | — |
| — | 25.15 | 26.95 | 26.05 | +0.97 | 19.6% | 480 | 19.6% | -0.03 | 0.12 | 0.10 | 0.14 | — |
| — | 21.75 | 24.45 | 23.10 | +0.97 | 18.5% | 482.5 | 18.5% | -0.03 | 0.15 | 0.09 | 0.21 | — |
| — | 20.20 | 22.00 | 21.10 | +0.96 | 17.4% | 485 | 17.4% | -0.04 | 0.15 | 0.11 | 0.20 | — |
| — | 17.80 | 19.55 | 18.68 | +0.95 | 16.4% | 487.5 | 16.4% | -0.05 | 0.23 | 0.15 | 0.31 | — |
| — | 15.40 | 17.10 | 16.25 | +0.94 | 15.4% | 490 | 15.4% | -0.07 | 0.32 | 0.28 | 0.35 | — |
| — | 13.05 | 14.65 | 13.85 | +0.91 | 14.5% | 492.5 | 14.5% | -0.09 | 0.45 | 0.34 | 0.55 | — |
| — | 10.80 | 12.30 | 11.55 | +0.87 | 13.8% | 495 | 13.8% | -0.13 | 0.74 | 0.58 | 0.90 | — |
| — | 8.70 | 10.15 | 9.43 | +0.82 | 13.2% | 497.5 | 13.2% | -0.18 | 0.96 | 0.82 | 1.11 | — |
| — | 6.80 | 7.90 | 7.35 | +0.74 | 12.8% | 500 | 12.8% | -0.26 | 1.48 | 1.36 | 1.60 | — |
| — | 4.95 | 5.95 | 5.45 | +0.63 | 12.5% | 502.5 | 12.5% | -0.37 | 2.18 | 1.87 | 2.49 | — |
| — | 3.55 | 4.35 | 3.95 | +0.53 | 12.4% | 505 | 12.4% | -0.48 | 3.17 | 2.85 | 3.50 | — |
| — | 2.46 | 2.90 | 2.68 | +0.41 | 12.4% | 507.5 | 12.4% | -0.60 | 4.47 | 4.05 | 4.90 | — |
| — | 1.57 | 1.90 | 1.74 | +0.31 | 12.6% | 510 | 12.6% | -0.70 | 6.03 | 5.45 | 6.60 | — |
| — | 0.87 | 1.35 | 1.11 | +0.22 | 12.8% | 512.5 | 12.8% | -0.79 | 7.88 | 7.15 | 8.60 | — |
| — | 0.56 | 0.87 | 0.71 | +0.16 | 13.2% | 515 | 13.2% | -0.86 | 9.97 | 9.15 | 10.80 | — |
| — | 0.34 | 0.54 | 0.44 | +0.11 | 13.6% | 517.5 | 13.6% | -0.91 | 12.25 | 11.35 | 13.15 | — |
| — | 0.20 | 0.37 | 0.28 | +0.08 | 14.0% | 520 | 14.0% | -0.94 | 14.62 | 13.70 | 15.55 | — |
| — | 0.12 | 0.26 | 0.19 | +0.05 | 14.5% | 522.5 | 14.5% | -0.97 | 17.07 | 16.15 | 18.00 | — |
| — | 0.08 | 0.19 | 0.14 | +0.04 | 15.0% | 525 | 15.0% | -0.99 | 19.52 | 18.60 | 20.45 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 15.4% | 527.5 | 15.4% | -1.00 | 22.02 | 21.10 | 22.95 | — |
| — | 0.05 | 0.08 | 0.07 | +0.02 | 15.9% | 530 | 15.9% | -1.00 | 24.52 | 23.60 | 25.45 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 16.7% | 535 | 16.7% | -1.00 | 29.52 | 28.60 | 30.45 | — |
| — | — | 0.03 | — | +0.00 | 17.1% | 540 | 17.1% | -1.00 | 34.52 | 33.60 | 35.45 | — |
| — | — | 0.01 | — | +0.00 | 17.2% | 545 | 17.2% | -1.00 | 39.30 | 37.95 | 40.65 | — |
| — | — | 0.08 | — | +0.00 | 17.1% | 550 | 17.1% | -1.00 | 44.30 | 42.95 | 45.65 | — |
| — | — | 0.08 | — | +0.00 | 17.0% | 555 | 17.0% | -1.00 | 49.23 | 47.80 | 50.65 | — |
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.