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 | |
| — | 52.45 | 54.70 | 53.58 | +0.91 | 29.0% | 455 | 29.0% | -0.09 | 1.70 | 1.52 | 1.87 | — |
| — | 47.80 | 50.10 | 48.95 | — | — | 460 | 28.4% | -0.11 | 2.02 | 1.84 | 2.20 | — |
| — | 43.35 | 45.60 | 44.48 | +0.87 | 27.8% | 465 | — | — | 2.56 | 2.29 | 2.82 | — |
| — | 39.00 | 41.20 | 40.10 | +0.85 | 27.3% | 470 | 27.3% | -0.16 | 3.10 | 2.81 | 3.40 | — |
| — | 34.75 | 36.95 | 35.85 | +0.82 | 26.8% | 475 | 26.8% | -0.19 | 3.98 | 3.75 | 4.20 | — |
| — | 30.80 | 32.85 | 31.82 | +0.78 | 26.3% | 480 | 26.3% | -0.22 | 4.85 | 4.50 | 5.20 | — |
| — | 27.00 | 29.00 | 28.00 | +0.74 | 26.0% | 485 | 26.0% | -0.27 | 5.75 | 5.10 | 6.40 | — |
| — | 23.35 | 24.95 | 24.15 | +0.69 | 25.6% | 490 | 25.6% | -0.31 | 7.67 | 7.40 | 7.95 | — |
| — | 20.30 | 21.35 | 20.82 | +0.64 | 25.3% | 495 | 25.3% | -0.36 | 9.18 | 8.85 | 9.50 | — |
| — | 17.00 | 18.45 | 17.73 | +0.59 | 25.1% | 500 | 25.1% | -0.42 | 11.05 | 10.50 | 11.60 | — |
| — | 14.80 | 15.45 | 15.12 | +0.53 | 24.9% | 505 | 24.9% | -0.47 | 13.38 | 12.60 | 14.15 | — |
| — | 12.10 | 13.00 | 12.55 | +0.48 | 24.7% | 510 | 24.7% | -0.53 | 15.78 | 15.05 | 16.50 | — |
| — | 9.80 | 10.70 | 10.25 | +0.42 | 24.6% | 515 | 24.6% | -0.59 | 18.68 | 17.85 | 19.50 | — |
| — | 8.20 | 8.90 | 8.55 | +0.36 | 24.4% | 520 | 24.4% | -0.65 | 21.85 | 20.75 | 22.95 | — |
| — | 6.80 | 7.60 | 7.20 | +0.31 | 24.4% | 525 | 24.4% | -0.70 | 25.12 | 23.95 | 26.30 | — |
| — | 5.30 | 5.75 | 5.53 | +0.27 | 24.4% | 530 | 24.4% | -0.75 | 28.75 | 27.50 | 30.00 | — |
| — | 4.05 | 5.00 | 4.53 | +0.22 | 24.4% | 535 | 24.4% | -0.79 | 32.60 | 31.30 | 33.90 | — |
| — | 3.30 | 3.90 | 3.60 | +0.19 | 24.4% | 540 | 24.4% | -0.83 | 36.67 | 35.35 | 38.00 | — |
| — | 2.60 | 3.00 | 2.80 | +0.15 | 24.5% | 545 | 24.5% | -0.87 | 41.08 | 39.85 | 42.30 | — |
| — | 2.01 | 2.30 | 2.15 | +0.12 | 24.7% | 550 | 24.7% | -0.90 | 45.65 | 44.55 | 46.75 | — |
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.