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 | |
| — | 50.40 | 52.30 | 51.35 | +0.99 | 24.3% | 455 | 24.3% | -0.01 | 0.12 | 0.03 | 0.22 | — |
| — | 45.40 | 47.30 | 46.35 | +0.99 | 22.8% | 460 | 22.8% | -0.02 | 0.14 | 0.05 | 0.24 | — |
| — | 40.45 | 42.35 | 41.40 | +0.98 | 21.3% | 465 | 21.3% | -0.02 | 0.14 | 0.07 | 0.22 | — |
| — | 35.50 | 37.35 | 36.42 | +0.97 | 19.8% | 470 | 19.8% | -0.03 | 0.20 | 0.10 | 0.29 | — |
| — | 30.55 | 32.40 | 31.48 | +0.96 | 18.3% | 475 | 18.3% | -0.04 | 0.24 | 0.14 | 0.34 | — |
| — | 28.10 | 29.95 | 29.02 | +0.96 | 17.6% | 477.5 | 17.6% | -0.04 | 0.27 | 0.16 | 0.37 | — |
| — | 25.65 | 27.45 | 26.55 | +0.95 | 16.9% | 480 | 16.9% | -0.05 | 0.32 | 0.21 | 0.42 | — |
| — | 23.25 | 25.00 | 24.12 | +0.94 | 16.2% | 482.5 | 16.2% | -0.06 | 0.38 | 0.26 | 0.50 | — |
| — | 20.85 | 22.60 | 21.73 | +0.92 | 15.5% | 485 | 15.5% | -0.08 | 0.47 | 0.35 | 0.60 | — |
| — | 18.50 | 20.20 | 19.35 | +0.90 | 14.9% | 487.5 | 14.9% | -0.10 | 0.59 | 0.45 | 0.74 | — |
| — | 16.20 | 17.85 | 17.02 | +0.88 | 14.4% | 490 | 14.4% | -0.12 | 0.77 | 0.60 | 0.93 | — |
| — | 14.00 | 15.55 | 14.78 | +0.85 | 13.9% | 492.5 | 13.9% | -0.15 | 1.01 | 0.82 | 1.20 | — |
| — | 11.70 | 13.40 | 12.55 | +0.80 | 13.5% | 495 | 13.5% | -0.20 | 1.35 | 1.20 | 1.50 | — |
| — | 9.95 | 11.20 | 10.57 | +0.75 | 13.1% | 497.5 | 13.1% | -0.25 | 1.82 | 1.57 | 2.07 | — |
| — | 8.05 | 9.35 | 8.70 | +0.69 | 12.9% | 500 | 12.9% | -0.31 | 2.45 | 2.17 | 2.73 | — |
| — | 6.40 | 7.50 | 6.95 | +0.62 | 12.7% | 502.5 | 12.7% | -0.39 | 3.29 | 2.94 | 3.65 | — |
| — | 4.90 | 5.90 | 5.40 | +0.54 | 12.5% | 505 | 12.5% | -0.47 | 4.47 | 3.90 | 5.05 | — |
| — | 3.70 | 4.60 | 4.15 | +0.46 | 12.5% | 507.5 | 12.5% | -0.55 | 5.80 | 5.15 | 6.45 | — |
| — | 2.69 | 3.50 | 3.10 | — | — | 510 | — | — | 7.03 | 6.45 | 7.60 | — |
| — | 1.93 | 2.56 | 2.25 | — | — | 512.5 | — | — | 8.65 | 7.90 | 9.40 | — |
| — | 1.29 | 1.86 | 1.57 | +0.24 | 12.5% | 515 | 12.5% | -0.78 | 10.53 | 9.70 | 11.35 | — |
| — | 0.86 | 1.35 | 1.10 | +0.18 | 12.7% | 517.5 | 12.7% | -0.84 | 12.65 | 11.70 | 13.60 | — |
| — | 0.68 | 0.98 | 0.83 | +0.15 | 12.8% | 520 | 12.8% | -0.89 | 14.90 | 13.90 | 15.90 | — |
| — | 0.45 | 0.71 | 0.58 | +0.11 | 13.0% | 522.5 | 13.0% | -0.92 | 17.20 | 16.20 | 18.20 | — |
| — | 0.30 | 0.50 | 0.40 | +0.08 | 13.3% | 525 | 13.3% | -0.96 | 19.60 | 18.60 | 20.60 | — |
| — | 0.12 | 0.28 | 0.20 | +0.05 | 13.9% | 530 | 13.9% | -1.00 | 24.52 | 23.60 | 25.45 | — |
| — | 0.10 | 0.23 | 0.17 | +0.03 | 14.7% | 535 | 14.7% | -1.00 | 29.52 | 28.60 | 30.45 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 15.6% | 540 | 15.6% | -1.00 | 34.52 | 33.60 | 35.45 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 16.6% | 545 | 16.6% | -1.00 | 39.55 | 38.60 | 40.50 | — |
| — | 0.03 | 0.14 | 0.09 | +0.01 | 17.6% | 550 | 17.6% | -1.00 | 44.55 | 43.60 | 45.50 | — |
| — | — | 0.12 | — | +0.01 | 18.4% | 555 | 18.4% | -1.00 | 49.55 | 48.60 | 50.50 | — |
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.