Spot 505.15
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 06:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.45 | 51.60 | 50.52 | +1.00 | 66.6% | 455 | — | — | — | — | 0.01 | — |
| — | 46.30 | 49.60 | 47.95 | — | — | 457.5 | — | — | — | — | 0.26 | — |
| — | 43.95 | 46.85 | 45.40 | +1.00 | 63.5% | 460 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 41.45 | 44.60 | 43.02 | — | — | 462.5 | 61.6% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 39.55 | 41.85 | 40.70 | — | — | 465 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 36.35 | 39.60 | 37.98 | — | — | 467.5 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 34.50 | 37.10 | 35.80 | — | — | 470 | 54.7% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 31.95 | 34.45 | 33.20 | +0.99 | 52.1% | 472.5 | 52.1% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 28.65 | 31.95 | 30.30 | +0.99 | 49.5% | 475 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 27.20 | 29.65 | 28.43 | — | — | 477.5 | — | — | 0.04 | 0.03 | 0.06 | — |
| — | 24.75 | 27.15 | 25.95 | +0.99 | 44.0% | 480 | 44.0% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 22.35 | 23.30 | 22.82 | +0.98 | 41.2% | 482.5 | 41.2% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 18.90 | 22.00 | 20.45 | +0.98 | 38.5% | 485 | 38.5% | -0.02 | 0.08 | 0.06 | 0.10 | — |
| — | 17.25 | 18.35 | 17.80 | +0.97 | 36.1% | 487.5 | 36.1% | -0.03 | 0.12 | 0.10 | 0.13 | — |
| — | 14.80 | 15.90 | 15.35 | +0.96 | 34.2% | 490 | 34.2% | -0.04 | 0.18 | 0.16 | 0.20 | — |
| — | 12.25 | 14.15 | 13.20 | +0.93 | 32.8% | 492.5 | 32.8% | -0.07 | 0.26 | 0.24 | 0.28 | — |
| — | 10.30 | 10.75 | 10.53 | +0.89 | 31.6% | 495 | 31.6% | -0.11 | 0.43 | 0.41 | 0.46 | — |
| — | 8.15 | 8.80 | 8.47 | +0.83 | 30.7% | 497.5 | 30.7% | -0.17 | 0.74 | 0.70 | 0.78 | — |
| — | 6.20 | 6.60 | 6.40 | +0.74 | 30.2% | 500 | 30.2% | -0.26 | 1.23 | 1.20 | 1.25 | — |
| — | 4.45 | 4.80 | 4.62 | +0.63 | 29.7% | 502.5 | 29.7% | -0.37 | 1.96 | 1.89 | 2.03 | — |
| — | 3.05 | 3.30 | 3.17 | +0.50 | 29.2% | 505 | 29.2% | -0.50 | 3.03 | 2.96 | 3.10 | — |
| — | 1.95 | 2.13 | 2.04 | +0.38 | 29.6% | 507.5 | 29.6% | -0.62 | 4.38 | 4.20 | 4.55 | — |
| — | 1.23 | 1.31 | 1.27 | +0.27 | 29.7% | 510 | 29.7% | -0.74 | 6.08 | 5.85 | 6.30 | — |
| — | 0.71 | 0.78 | 0.74 | +0.17 | 29.7% | 512.5 | 29.7% | -0.83 | 8.00 | 7.70 | 8.30 | — |
| — | 0.39 | 0.44 | 0.41 | +0.11 | 30.1% | 515 | 30.1% | -0.89 | 10.07 | 9.65 | 10.50 | — |
| — | 0.20 | 0.24 | 0.22 | +0.06 | 30.6% | 517.5 | 30.6% | -0.94 | 12.55 | 12.00 | 13.10 | — |
| — | 0.10 | 0.13 | 0.12 | +0.04 | 31.3% | 520 | 31.3% | -0.97 | 14.75 | 13.25 | 16.25 | — |
| — | 0.06 | 0.11 | 0.09 | +0.02 | 32.3% | 522.5 | 32.3% | -0.98 | 17.18 | 15.50 | 18.85 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 33.4% | 525 | 33.4% | -0.99 | 19.77 | 18.20 | 21.35 | — |
| — | — | 0.03 | — | +0.01 | 34.2% | 527.5 | 34.2% | -1.00 | 22.20 | 20.55 | 23.85 | — |
| — | — | 0.02 | — | +0.00 | 34.9% | 530 | 34.9% | -1.00 | 24.70 | 23.05 | 26.35 | — |
| — | — | 0.01 | — | +0.00 | 35.7% | 535 | 35.7% | -1.00 | 29.70 | 28.05 | 31.35 | — |
| — | — | 0.01 | — | +0.00 | 36.1% | 540 | 36.1% | -1.00 | 34.70 | 33.05 | 36.35 | — |
| — | — | 0.01 | — | +0.00 | 36.3% | 545 | 36.3% | -1.00 | 39.70 | 38.05 | 41.35 | — |
| — | — | 0.01 | — | +0.00 | 36.6% | 550 | 36.6% | -1.00 | 44.70 | 43.05 | 46.35 | — |
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.