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 | |
| — | 70.15 | 73.40 | 71.78 | — | — | 455 | — | — | 20.05 | 19.40 | 20.70 | — |
| — | 67.55 | 68.70 | 68.12 | +0.71 | 32.0% | 460 | — | — | 21.43 | 20.70 | 22.15 | — |
| — | 64.15 | 66.80 | 65.47 | +0.69 | 31.9% | 465 | 31.9% | -0.31 | 22.95 | 22.35 | 23.55 | — |
| — | 60.80 | 63.45 | 62.12 | +0.68 | 31.7% | 470 | 31.7% | -0.33 | 24.88 | 24.00 | 25.75 | — |
| — | 57.70 | 60.65 | 59.17 | +0.66 | 31.6% | 475 | 31.6% | -0.35 | 26.23 | 25.25 | 27.20 | — |
| — | 55.05 | 57.50 | 56.27 | +0.64 | 31.5% | 480 | 31.5% | -0.37 | 28.57 | 27.90 | 29.25 | — |
| — | 52.00 | 54.90 | 53.45 | +0.62 | 31.4% | 485 | 31.4% | -0.38 | 30.88 | 30.35 | 31.40 | — |
| — | 49.50 | 51.50 | 50.50 | +0.61 | 31.3% | 490 | 31.3% | -0.40 | 32.80 | 32.05 | 33.55 | — |
| — | 47.05 | 49.05 | 48.05 | +0.59 | 31.2% | 495 | 31.2% | -0.42 | 35.08 | 34.30 | 35.85 | — |
| — | 44.35 | 46.00 | 45.17 | +0.57 | 31.1% | 500 | 31.1% | -0.44 | 37.70 | 37.15 | 38.25 | — |
| — | 41.90 | 43.80 | 42.85 | +0.55 | 31.0% | 505 | 31.0% | -0.46 | 40.40 | 39.95 | 40.85 | — |
| — | 39.55 | 41.40 | 40.48 | +0.53 | 30.9% | 510 | 30.9% | -0.48 | 43.10 | 42.50 | 43.70 | — |
| — | 37.30 | 38.45 | 37.88 | +0.52 | 30.9% | 515 | 30.9% | -0.50 | 45.65 | 44.95 | 46.35 | — |
| — | 35.30 | 36.90 | 36.10 | +0.50 | 30.8% | 520 | 30.8% | -0.52 | 48.42 | 47.65 | 49.20 | — |
| — | 33.25 | 34.85 | 34.05 | +0.48 | 30.8% | 525 | 30.8% | -0.54 | 51.00 | 49.60 | 52.40 | — |
| — | 31.40 | 32.85 | 32.12 | — | — | 530 | 30.7% | -0.56 | 54.17 | 52.95 | 55.40 | — |
| — | 29.50 | 31.00 | 30.25 | +0.44 | 30.7% | 535 | 30.7% | -0.57 | 57.70 | 56.85 | 58.55 | — |
| — | 27.55 | 29.20 | 28.38 | +0.43 | 30.6% | 540 | 30.6% | -0.59 | 60.38 | 59.10 | 61.65 | — |
| — | 25.90 | 27.50 | 26.70 | +0.41 | 30.6% | 545 | 30.6% | -0.61 | 63.83 | 62.50 | 65.15 | — |
| — | 24.65 | 25.60 | 25.12 | +0.39 | 30.6% | 550 | 30.6% | -0.63 | 67.42 | 65.85 | 69.00 | — |
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.