Spot 505.71
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.20 | 49.45 | 48.33 | — | — | 460 | — | — | 0.65 | 0.42 | 0.87 | — |
| — | 42.15 | 44.60 | 43.38 | — | — | 465 | — | — | 0.76 | 0.54 | 0.97 | — |
| — | 37.55 | 39.75 | 38.65 | — | — | 470 | 18.2% | -0.07 | 0.93 | 0.69 | 1.16 | — |
| — | 32.65 | 35.00 | 33.83 | +0.91 | 17.5% | 475 | 17.5% | -0.09 | 1.17 | 0.90 | 1.43 | — |
| — | 28.25 | 30.35 | 29.30 | +0.88 | 16.9% | 480 | 16.9% | -0.13 | 1.56 | 1.22 | 1.90 | — |
| — | 23.60 | 25.80 | 24.70 | +0.84 | 16.4% | 485 | 16.4% | -0.17 | 2.03 | 1.71 | 2.35 | — |
| — | 19.45 | 21.50 | 20.48 | +0.78 | 15.9% | 490 | 15.9% | -0.22 | 2.77 | 2.39 | 3.15 | — |
| — | 15.75 | 17.45 | 16.60 | +0.72 | 15.5% | 495 | 15.5% | -0.29 | 3.80 | 3.35 | 4.25 | — |
| — | 12.40 | 13.70 | 13.05 | +0.64 | 15.1% | 500 | 15.1% | -0.36 | 5.22 | 4.75 | 5.70 | — |
| — | 9.50 | 10.45 | 9.97 | +0.55 | 14.8% | 505 | 14.8% | -0.45 | 7.17 | 6.60 | 7.75 | — |
| — | 6.90 | 7.75 | 7.33 | +0.46 | 14.6% | 510 | 14.6% | -0.55 | 9.55 | 8.90 | 10.20 | — |
| — | 4.85 | 5.60 | 5.22 | +0.37 | 14.5% | 515 | 14.5% | -0.65 | 12.50 | 11.70 | 13.30 | — |
| — | 3.25 | 3.95 | 3.60 | +0.29 | 14.5% | 520 | 14.5% | -0.74 | 16.07 | 15.15 | 17.00 | — |
| — | 2.11 | 2.70 | 2.40 | +0.22 | 14.5% | 525 | 14.5% | -0.82 | 20.10 | 19.10 | 21.10 | — |
| — | 1.33 | 1.80 | 1.56 | +0.16 | 14.6% | 530 | 14.6% | -0.88 | 24.43 | 23.30 | 25.55 | — |
| — | 0.82 | 1.32 | 1.07 | +0.12 | 14.8% | 535 | 14.8% | -0.94 | 29.15 | 28.10 | 30.20 | — |
| — | 0.52 | 0.95 | 0.73 | +0.08 | 15.1% | 540 | 15.1% | -0.97 | 34.30 | 33.05 | 35.55 | — |
| — | 0.30 | 0.71 | 0.51 | +0.06 | 15.4% | 545 | 15.4% | -1.00 | 39.35 | 38.15 | 40.55 | — |
| — | 0.18 | 0.54 | 0.36 | +0.04 | 15.8% | 550 | 15.8% | -1.00 | 44.38 | 43.15 | 45.60 | — |
| — | 0.12 | 0.32 | 0.22 | +0.03 | 16.3% | 555 | 16.3% | -1.00 | 49.38 | 48.15 | 50.60 | — |
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.