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 | |
| — | 63.70 | 66.00 | 64.85 | +0.74 | 33.5% | 455 | 33.5% | -0.26 | 15.00 | 14.30 | 15.70 | — |
| — | 60.15 | 62.45 | 61.30 | +0.73 | 33.3% | 460 | 33.3% | -0.28 | 16.25 | 15.35 | 17.15 | — |
| — | 56.15 | 59.05 | 57.60 | +0.71 | 33.1% | 465 | 33.1% | -0.30 | 17.60 | 17.00 | 18.20 | — |
| — | 52.90 | 55.15 | 54.02 | +0.69 | 32.9% | 470 | 32.9% | -0.32 | 19.25 | 18.55 | 19.95 | — |
| — | 50.30 | 52.70 | 51.50 | +0.67 | 32.7% | 475 | 32.7% | -0.34 | 21.43 | 20.25 | 22.60 | — |
| — | 47.20 | 48.65 | 47.92 | +0.64 | 32.5% | 480 | 32.5% | -0.36 | 23.02 | 22.40 | 23.65 | — |
| — | 44.00 | 46.35 | 45.17 | +0.62 | 32.4% | 485 | 32.4% | -0.38 | 25.02 | 24.35 | 25.70 | — |
| — | 41.20 | 43.35 | 42.27 | +0.60 | 32.3% | 490 | 32.3% | -0.41 | 27.10 | 26.30 | 27.90 | — |
| — | 38.55 | 40.50 | 39.52 | +0.58 | 32.1% | 495 | 32.1% | -0.43 | 29.40 | 28.55 | 30.25 | — |
| — | 36.15 | 37.00 | 36.58 | +0.56 | 32.0% | 500 | 32.0% | -0.45 | 31.95 | 30.80 | 33.10 | — |
| — | 33.60 | 35.15 | 34.38 | +0.54 | 31.9% | 505 | 31.9% | -0.47 | 34.30 | 33.25 | 35.35 | — |
| — | 31.30 | 32.90 | 32.10 | +0.51 | 31.8% | 510 | 31.8% | -0.50 | 36.98 | 35.95 | 38.00 | — |
| — | 29.20 | 30.65 | 29.93 | +0.49 | 31.7% | 515 | 31.7% | -0.52 | 40.05 | 38.55 | 41.55 | — |
| — | 27.00 | 28.55 | 27.77 | +0.47 | 31.7% | 520 | 31.7% | -0.54 | 42.60 | 41.40 | 43.80 | — |
| — | 24.95 | 26.55 | 25.75 | +0.45 | 31.6% | 525 | 31.6% | -0.57 | 45.62 | 44.35 | 46.90 | — |
| — | 23.25 | 24.60 | 23.93 | +0.43 | 31.5% | 530 | 31.5% | -0.59 | 48.70 | 47.40 | 50.00 | — |
| — | 21.50 | 22.95 | 22.23 | +0.40 | 31.5% | 535 | 31.5% | -0.61 | 51.85 | 50.60 | 53.10 | — |
| — | 19.95 | 21.30 | 20.62 | +0.38 | 31.4% | 540 | 31.4% | -0.63 | 55.23 | 53.90 | 56.55 | — |
| — | 18.30 | 19.75 | 19.02 | +0.36 | 31.4% | 545 | 31.4% | -0.65 | 58.70 | 57.35 | 60.05 | — |
| — | 16.95 | 18.30 | 17.62 | +0.34 | 31.4% | 550 | 31.4% | -0.68 | 62.30 | 60.95 | 63.65 | — |
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.