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 | |
| — | 50.05 | 52.65 | 51.35 | +0.98 | 34.2% | 455 | 34.2% | -0.02 | 0.14 | 0.05 | 0.24 | — |
| — | 46.70 | 50.20 | 48.45 | +0.98 | 33.4% | 457.5 | 33.4% | -0.02 | 0.23 | 0.14 | 0.31 | — |
| — | 45.10 | 47.60 | 46.35 | +0.98 | 32.6% | 460 | 32.6% | -0.02 | 0.23 | 0.17 | 0.29 | — |
| — | 41.95 | 44.80 | 43.38 | +0.97 | 31.9% | 462.5 | 31.9% | -0.03 | 0.27 | 0.20 | 0.33 | — |
| — | 39.30 | 42.80 | 41.05 | +0.97 | 31.2% | 465 | 31.2% | -0.03 | 0.30 | 0.25 | 0.36 | — |
| — | 37.05 | 40.35 | 38.70 | +0.96 | 30.5% | 467.5 | 30.5% | -0.04 | 0.45 | 0.32 | 0.57 | — |
| — | 35.30 | 37.30 | 36.30 | +0.95 | 29.9% | 470 | 29.9% | -0.05 | 0.41 | 0.36 | 0.47 | — |
| — | 32.75 | 34.90 | 33.83 | +0.94 | 29.3% | 472.5 | 29.3% | -0.06 | 0.51 | 0.45 | 0.56 | — |
| — | 30.50 | 32.50 | 31.50 | +0.93 | 28.8% | 475 | 28.8% | -0.07 | 0.68 | 0.54 | 0.82 | — |
| — | 28.05 | 30.10 | 29.07 | +0.92 | 28.3% | 477.5 | 28.3% | -0.08 | 0.86 | 0.69 | 1.03 | — |
| — | 25.80 | 27.00 | 26.40 | +0.90 | 27.9% | 480 | 27.9% | -0.10 | 0.99 | 0.94 | 1.05 | — |
| — | 23.55 | 25.45 | 24.50 | +0.88 | 27.5% | 482.5 | 27.5% | -0.12 | 1.29 | 1.10 | 1.48 | — |
| — | 21.35 | 23.25 | 22.30 | +0.86 | 27.1% | 485 | 27.1% | -0.14 | 1.50 | 1.42 | 1.59 | — |
| — | 19.15 | 21.05 | 20.10 | +0.82 | 26.8% | 487.5 | 26.8% | -0.18 | 1.89 | 1.76 | 2.01 | — |
| — | 17.15 | 18.90 | 18.02 | +0.79 | 26.5% | 490 | 26.5% | -0.21 | 2.31 | 2.24 | 2.38 | — |
| — | 15.30 | 16.30 | 15.80 | +0.75 | 26.2% | 492.5 | 26.2% | -0.25 | 2.97 | 2.74 | 3.20 | — |
| — | 13.30 | 14.90 | 14.10 | +0.71 | 26.0% | 495 | 26.0% | -0.29 | 3.50 | 3.35 | 3.65 | — |
| — | 12.10 | 12.75 | 12.43 | +0.67 | 25.8% | 497.5 | 25.8% | -0.33 | 4.20 | 4.00 | 4.40 | — |
| — | 9.75 | 11.00 | 10.38 | +0.62 | 25.6% | 500 | 25.6% | -0.38 | 5.08 | 4.85 | 5.30 | — |
| — | 9.05 | 9.55 | 9.30 | +0.57 | 25.4% | 502.5 | 25.4% | -0.43 | 6.12 | 5.90 | 6.35 | — |
| — | 7.70 | 8.15 | 7.92 | +0.52 | 25.3% | 505 | 25.3% | -0.48 | 7.35 | 7.15 | 7.55 | — |
| — | 6.55 | 6.85 | 6.70 | +0.47 | 25.2% | 507.5 | — | — | 8.62 | 8.40 | 8.85 | — |
| — | 5.05 | 5.70 | 5.38 | +0.41 | 25.1% | 510 | 25.1% | -0.59 | 9.97 | 9.70 | 10.25 | — |
| — | 4.50 | 4.80 | 4.65 | +0.36 | 25.1% | 512.5 | — | — | 11.55 | 11.25 | 11.85 | — |
| — | 3.75 | 3.95 | 3.85 | — | — | 515 | — | — | 13.22 | 12.90 | 13.55 | — |
| — | 3.00 | 3.25 | 3.12 | +0.27 | 25.1% | 517.5 | 25.1% | -0.73 | 14.88 | 13.95 | 15.80 | — |
| — | 2.44 | 2.79 | 2.62 | +0.23 | 25.2% | 520 | 25.2% | -0.78 | 16.88 | 16.50 | 17.25 | — |
| — | 1.75 | 2.09 | 1.92 | +0.19 | 25.2% | 522.5 | 25.2% | -0.81 | 18.85 | 17.80 | 19.90 | — |
| — | 1.54 | 1.68 | 1.61 | +0.16 | 25.3% | 525 | 25.3% | -0.85 | 20.98 | 20.05 | 21.90 | — |
| — | 1.21 | 1.33 | 1.27 | +0.13 | 25.5% | 527.5 | 25.5% | -0.87 | 22.98 | 21.90 | 24.05 | — |
| — | 0.93 | 1.03 | 0.98 | +0.11 | 25.6% | 530 | 25.6% | -0.90 | 25.25 | 24.20 | 26.30 | — |
| — | 0.74 | 0.84 | 0.79 | +0.09 | 25.8% | 532.5 | 25.8% | -0.92 | 27.50 | 26.40 | 28.60 | — |
| — | 0.55 | 0.65 | 0.60 | +0.07 | 26.0% | 535 | 26.0% | -0.94 | 29.85 | 28.75 | 30.95 | — |
| — | 0.45 | 0.54 | 0.49 | +0.06 | 26.3% | 537.5 | 26.3% | -0.95 | 32.33 | 31.35 | 33.30 | — |
| — | 0.34 | 0.50 | 0.42 | +0.05 | 26.6% | 540 | 26.6% | -0.96 | 34.70 | 33.10 | 36.30 | — |
| — | — | — | — | — | — | 542.5 | — | — | — | — | — | — |
| — | 0.18 | 0.27 | 0.23 | +0.03 | 27.2% | 545 | 27.2% | -0.98 | 39.77 | 38.00 | 41.55 | — |
| — | — | — | — | — | — | 547.5 | — | — | — | — | — | — |
| — | 0.10 | 0.16 | 0.13 | +0.02 | 27.9% | 550 | 27.9% | -0.99 | 45.12 | 43.90 | 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.