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 | |
| — | 47.70 | 49.85 | 48.77 | +0.86 | 30.9% | 455 | 30.9% | -0.14 | 2.64 | 2.38 | 2.90 | — |
| — | 43.00 | 45.50 | 44.25 | +0.84 | 30.4% | 460 | 30.4% | -0.17 | 3.14 | 2.83 | 3.45 | — |
| — | 38.60 | 41.20 | 39.90 | — | — | 465 | 29.9% | -0.19 | 3.98 | 3.70 | 4.25 | — |
| — | 34.75 | 36.95 | 35.85 | +0.78 | 29.5% | 470 | 29.5% | -0.23 | 4.70 | 4.40 | 5.00 | — |
| — | 30.85 | 33.05 | 31.95 | +0.74 | 29.1% | 475 | 29.1% | -0.26 | 5.67 | 5.20 | 6.15 | — |
| — | 27.20 | 29.30 | 28.25 | +0.70 | 28.7% | 480 | 28.7% | -0.30 | 7.25 | 6.90 | 7.60 | — |
| — | 23.90 | 25.70 | 24.80 | — | — | 485 | 28.4% | -0.34 | 8.57 | 7.90 | 9.25 | — |
| — | 20.70 | 22.35 | 21.52 | +0.61 | 28.1% | 490 | 28.1% | -0.39 | 10.43 | 9.90 | 10.95 | — |
| — | 17.85 | 19.30 | 18.57 | — | — | 495 | 27.9% | -0.44 | 12.57 | 12.10 | 13.05 | — |
| — | 15.00 | 16.50 | 15.75 | +0.52 | 27.7% | 500 | 27.7% | -0.48 | 14.88 | 14.35 | 15.40 | — |
| — | 12.50 | 14.15 | 13.32 | +0.47 | 27.5% | 505 | 27.5% | -0.53 | 17.35 | 16.70 | 18.00 | — |
| — | 10.65 | 11.70 | 11.18 | +0.43 | 27.4% | 510 | 27.4% | -0.58 | 20.30 | 19.10 | 21.50 | — |
| — | 8.80 | 10.00 | 9.40 | +0.38 | 27.3% | 515 | 27.3% | -0.63 | 23.25 | 22.10 | 24.40 | — |
| — | 7.35 | 8.15 | 7.75 | — | — | 520 | 27.2% | -0.67 | 26.73 | 25.35 | 28.10 | — |
| — | 6.00 | 6.95 | 6.47 | +0.29 | 27.1% | 525 | 27.1% | -0.71 | 30.18 | 28.90 | 31.45 | — |
| — | 4.85 | 5.80 | 5.33 | — | — | 530 | — | — | 34.05 | 32.85 | 35.25 | — |
| — | 3.95 | 4.60 | 4.28 | +0.22 | 27.1% | 535 | 27.1% | -0.79 | 38.15 | 36.95 | 39.35 | — |
| — | 3.10 | 3.75 | 3.42 | +0.19 | 27.2% | 540 | 27.2% | -0.82 | 42.85 | 41.20 | 44.50 | — |
| — | 2.35 | 3.00 | 2.67 | — | — | 545 | — | — | 47.23 | 45.60 | 48.85 | — |
| — | 1.91 | 2.19 | 2.05 | +0.14 | 27.3% | 550 | 27.3% | -0.87 | 51.70 | 50.10 | 53.30 | — |
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.