Spot 500.42
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.20 | 49.75 | 48.48 | +0.97 | 35.3% | 452.5 | 35.3% | -0.03 | 0.18 | 0.14 | 0.22 | — |
| — | 44.40 | 47.30 | 45.85 | +0.96 | 34.5% | 455 | 34.5% | -0.04 | 0.16 | 0.10 | 0.22 | — |
| — | 42.15 | 43.60 | 42.88 | +0.95 | 33.7% | 457.5 | 33.7% | -0.05 | 0.20 | 0.13 | 0.27 | — |
| — | 39.80 | 41.50 | 40.65 | +0.95 | 33.0% | 460 | 33.0% | -0.05 | 0.27 | 0.25 | 0.28 | — |
| — | 37.10 | 39.60 | 38.35 | +0.94 | 32.3% | 462.5 | 32.3% | -0.06 | — | — | 0.53 | — |
| — | 34.20 | 36.75 | 35.48 | +0.93 | 31.6% | 465 | — | — | 0.41 | 0.34 | 0.47 | — |
| — | 32.40 | 34.90 | 33.65 | +0.91 | 30.9% | 467.5 | 30.9% | -0.09 | 0.47 | 0.43 | 0.50 | — |
| — | 30.00 | 32.50 | 31.25 | — | — | 470 | — | — | 0.56 | 0.51 | 0.61 | — |
| — | 27.80 | 30.30 | 29.05 | +0.88 | 29.8% | 472.5 | 29.8% | -0.12 | 0.69 | 0.62 | 0.76 | — |
| — | 25.45 | 27.60 | 26.52 | — | — | 475 | — | — | 0.89 | 0.85 | 0.93 | — |
| — | 22.60 | 25.75 | 24.18 | +0.84 | 28.8% | 477.5 | 28.8% | -0.16 | 1.09 | 0.99 | 1.19 | — |
| — | 21.15 | 23.00 | 22.07 | +0.81 | 28.3% | 480 | 28.3% | -0.19 | 1.41 | 1.32 | 1.50 | — |
| — | 18.85 | 20.75 | 19.80 | — | — | 482.5 | — | — | 1.76 | 1.59 | 1.93 | — |
| — | 16.65 | 18.70 | 17.68 | +0.75 | 27.6% | 485 | 27.6% | -0.25 | 2.20 | 2.03 | 2.37 | — |
| — | 15.05 | 16.50 | 15.78 | — | — | 487.5 | — | — | 2.75 | 2.65 | 2.85 | — |
| — | 12.80 | 14.20 | 13.50 | +0.68 | 27.1% | 490 | 27.1% | -0.32 | 3.30 | 3.20 | 3.40 | — |
| — | 11.45 | 12.70 | 12.07 | +0.64 | 26.9% | 492.5 | 26.9% | -0.36 | 3.95 | 3.65 | 4.25 | — |
| — | 9.80 | 10.90 | 10.35 | +0.60 | 26.7% | 495 | 26.7% | -0.40 | 4.78 | 4.50 | 5.05 | — |
| — | 8.50 | 9.10 | 8.80 | +0.56 | 26.6% | 497.5 | 26.6% | -0.44 | 5.90 | 5.50 | 6.30 | — |
| — | 7.00 | 7.60 | 7.30 | +0.52 | 26.5% | 500 | 26.5% | -0.48 | 7.03 | 6.80 | 7.25 | — |
| — | 6.05 | 6.35 | 6.20 | +0.47 | 26.4% | 502.5 | 26.4% | -0.53 | 8.28 | 7.90 | 8.65 | — |
| — | 4.85 | 5.25 | 5.05 | +0.43 | 26.4% | 505 | 26.4% | -0.57 | 9.80 | 9.25 | 10.35 | — |
| — | 3.80 | 4.40 | 4.10 | +0.39 | 26.3% | 507.5 | 26.3% | -0.61 | 11.35 | 10.70 | 12.00 | — |
| — | 3.35 | 3.65 | 3.50 | +0.34 | 26.3% | 510 | 26.3% | -0.66 | 12.95 | 12.25 | 13.65 | — |
| — | 2.69 | 3.15 | 2.92 | +0.31 | 26.4% | 512.5 | 26.4% | -0.69 | 14.78 | 13.95 | 15.60 | — |
| — | 2.15 | 2.45 | 2.30 | +0.27 | 26.4% | 515 | 26.4% | -0.73 | 16.70 | 15.80 | 17.60 | — |
| — | 1.69 | 2.06 | 1.88 | +0.24 | 26.5% | 517.5 | — | — | 18.43 | 17.25 | 19.60 | — |
| — | 1.36 | 1.61 | 1.49 | — | — | 520 | — | — | 20.70 | 19.35 | 22.05 | — |
| — | 0.99 | 1.34 | 1.17 | +0.18 | 26.7% | 522.5 | 26.7% | -0.83 | 22.98 | 21.55 | 24.40 | — |
| — | 0.74 | 1.00 | 0.87 | +0.16 | 26.8% | 525 | 26.8% | -0.85 | 25.43 | 23.85 | 27.00 | — |
| — | 0.65 | 0.88 | 0.77 | +0.13 | 26.9% | 527.5 | 26.9% | -0.87 | 27.43 | 26.15 | 28.70 | — |
| — | 0.50 | 0.60 | 0.55 | +0.11 | 27.1% | 530 | 27.1% | -0.90 | 29.90 | 28.50 | 31.30 | — |
| — | 0.39 | 0.55 | 0.47 | +0.09 | 27.3% | 532.5 | 27.3% | -0.91 | 32.50 | 30.90 | 34.10 | — |
| — | 0.30 | 0.43 | 0.36 | +0.08 | 27.5% | 535 | 27.5% | -0.93 | 34.90 | 33.35 | 36.45 | — |
| — | — | 0.77 | — | +0.07 | 27.8% | 537.5 | 27.8% | -0.94 | 37.10 | 35.80 | 38.40 | — |
| — | 0.20 | 0.24 | 0.22 | +0.06 | 28.1% | 540 | 28.1% | -0.95 | 39.65 | 38.25 | 41.05 | — |
| — | 0.08 | 0.48 | 0.28 | +0.05 | 28.4% | 542.5 | 28.4% | -0.96 | 42.23 | 40.70 | 43.75 | — |
| — | 0.10 | 0.35 | 0.23 | +0.04 | 28.7% | 545 | 28.7% | -0.97 | 44.90 | 43.20 | 46.60 | — |
| — | 0.01 | 0.65 | 0.33 | +0.03 | 29.0% | 547.5 | 29.0% | -0.98 | 47.00 | 45.70 | 48.30 | — |
| — | 0.01 | 0.11 | 0.06 | +0.03 | 29.3% | 550 | 29.3% | -0.98 | 49.73 | 48.20 | 51.25 | — |
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.