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 | |
| — | 63.60 | 66.40 | 65.00 | +0.79 | 32.6% | 455 | 32.6% | -0.21 | 10.35 | 10.00 | 10.70 | — |
| — | 59.00 | 62.65 | 60.83 | +0.77 | 32.4% | 460 | 32.4% | -0.23 | 11.38 | 10.95 | 11.80 | — |
| — | 56.10 | 58.75 | 57.42 | +0.75 | 32.1% | 465 | 32.1% | -0.25 | 12.75 | 12.10 | 13.40 | — |
| — | 52.55 | 54.85 | 53.70 | +0.73 | 31.9% | 470 | 31.9% | -0.28 | 14.10 | 13.65 | 14.55 | — |
| — | 49.15 | 51.10 | 50.12 | +0.71 | 31.7% | 475 | 31.7% | -0.30 | 15.57 | 15.05 | 16.10 | — |
| — | 45.85 | 48.50 | 47.17 | +0.68 | 31.5% | 480 | 31.5% | -0.32 | 17.27 | 16.75 | 17.80 | — |
| — | 42.85 | 44.00 | 43.42 | +0.66 | 31.3% | 485 | 31.3% | -0.35 | 19.30 | 19.00 | 19.60 | — |
| — | 39.80 | 41.70 | 40.75 | +0.63 | 31.1% | 490 | 31.1% | -0.37 | 21.50 | 20.50 | 22.50 | — |
| — | 36.70 | 38.70 | 37.70 | +0.61 | 30.9% | 495 | 30.9% | -0.40 | 23.15 | 22.50 | 23.80 | — |
| — | 34.60 | 35.80 | 35.20 | +0.58 | 30.8% | 500 | — | — | 25.27 | 24.65 | 25.90 | — |
| — | 31.50 | 32.55 | 32.02 | — | — | 505 | — | — | 27.48 | 26.75 | 28.20 | — |
| — | 29.10 | 30.45 | 29.77 | +0.53 | 30.5% | 510 | 30.5% | -0.48 | 30.05 | 29.15 | 30.95 | — |
| — | 26.60 | 28.05 | 27.32 | +0.50 | 30.4% | 515 | 30.4% | -0.51 | 32.60 | 31.75 | 33.45 | — |
| — | 24.50 | 25.80 | 25.15 | +0.47 | 30.3% | 520 | 30.3% | -0.54 | 35.48 | 34.60 | 36.35 | — |
| — | 22.40 | 23.70 | 23.05 | +0.45 | 30.2% | 525 | 30.2% | -0.56 | 38.27 | 37.25 | 39.30 | — |
| — | 20.50 | 21.55 | 21.02 | +0.42 | 30.1% | 530 | 30.1% | -0.59 | 41.33 | 40.20 | 42.45 | — |
| — | 18.60 | 19.85 | 19.23 | +0.40 | 30.0% | 535 | 30.0% | -0.62 | 44.42 | 43.50 | 45.35 | — |
| — | 17.00 | 17.75 | 17.38 | +0.37 | 29.9% | 540 | 29.9% | -0.64 | 47.58 | 46.30 | 48.85 | — |
| — | 15.35 | 16.20 | 15.78 | +0.35 | 29.9% | 545 | 29.9% | -0.67 | 50.90 | 49.55 | 52.25 | — |
| — | 13.95 | 14.55 | 14.25 | +0.32 | 29.8% | 550 | 29.8% | -0.70 | 54.58 | 53.25 | 55.90 | — |
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.