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 | |
| — | 45.25 | 47.70 | 46.48 | +0.93 | 32.2% | 455 | 32.2% | -0.08 | 0.83 | 0.76 | 0.90 | — |
| — | 40.85 | 41.50 | 41.17 | +0.91 | 31.2% | 460 | 31.2% | -0.10 | 1.07 | 0.99 | 1.16 | — |
| — | 36.10 | 37.50 | 36.80 | +0.88 | 30.3% | 465 | 30.3% | -0.13 | 1.42 | 1.29 | 1.54 | — |
| — | 31.40 | 32.30 | 31.85 | +0.85 | 29.5% | 470 | 29.5% | -0.16 | 2.02 | 1.85 | 2.18 | — |
| — | 27.00 | 29.20 | 28.10 | +0.81 | 28.7% | 475 | 28.7% | -0.20 | 2.56 | 2.43 | 2.70 | — |
| — | 23.25 | 24.50 | 23.88 | +0.77 | 28.1% | 480 | 28.1% | -0.25 | 3.50 | 3.40 | 3.60 | — |
| — | 19.00 | 20.95 | 19.98 | +0.71 | 27.5% | 485 | 27.5% | -0.30 | 4.62 | 4.35 | 4.90 | — |
| — | 15.90 | 17.20 | 16.55 | +0.65 | 27.0% | 490 | 27.0% | -0.36 | 6.22 | 6.00 | 6.45 | — |
| — | 12.45 | 13.60 | 13.03 | +0.59 | 26.6% | 495 | 26.6% | -0.43 | 8.18 | 8.00 | 8.35 | — |
| — | 10.10 | 10.60 | 10.35 | +0.52 | 26.3% | 500 | 26.3% | -0.50 | 10.43 | 10.10 | 10.75 | — |
| — | 7.80 | 8.50 | 8.15 | +0.45 | 26.1% | 505 | 26.1% | -0.56 | 13.00 | 12.50 | 13.50 | — |
| — | 6.00 | 6.50 | 6.25 | +0.39 | 26.0% | 510 | 26.0% | -0.62 | 15.97 | 15.35 | 16.60 | — |
| — | 4.40 | 5.05 | 4.72 | — | — | 515 | 25.9% | -0.68 | 19.60 | 18.60 | 20.60 | — |
| — | 3.20 | 3.55 | 3.38 | +0.26 | 25.9% | 520 | 25.9% | -0.74 | 23.18 | 22.30 | 24.05 | — |
| — | 2.24 | 2.68 | 2.46 | +0.22 | 26.0% | 525 | 26.0% | -0.79 | 27.20 | 26.20 | 28.20 | — |
| — | 1.55 | 1.77 | 1.66 | +0.17 | 26.2% | 530 | — | — | 31.88 | 30.50 | 33.25 | — |
| — | 1.09 | 1.30 | 1.20 | — | — | 535 | 26.4% | -0.87 | 35.85 | 34.90 | 36.80 | — |
| — | 0.78 | 0.93 | 0.85 | +0.11 | 26.7% | 540 | 26.7% | -0.90 | 40.80 | 39.60 | 42.00 | — |
| — | 0.51 | 0.64 | 0.57 | — | — | 545 | 27.1% | -0.92 | 45.60 | 44.30 | 46.90 | — |
| — | 0.38 | 0.50 | 0.44 | +0.06 | 27.5% | 550 | 27.5% | -0.94 | 50.38 | 48.95 | 51.80 | — |
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.