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 | |
| — | 71.40 | 73.60 | 72.50 | +0.76 | 31.0% | 455 | 31.0% | -0.24 | 14.82 | 14.40 | 15.25 | — |
| — | 67.75 | 69.75 | 68.75 | +0.75 | 30.8% | 460 | 30.8% | -0.26 | 16.15 | 15.65 | 16.65 | — |
| — | 64.20 | 66.45 | 65.33 | +0.73 | 30.6% | 465 | 30.6% | -0.28 | 17.48 | 16.85 | 18.10 | — |
| — | 60.90 | 62.40 | 61.65 | +0.71 | 30.5% | 470 | 30.5% | -0.30 | 19.07 | 18.50 | 19.65 | — |
| — | 57.45 | 59.80 | 58.62 | +0.69 | 30.4% | 475 | 30.4% | -0.32 | 21.10 | 20.50 | 21.70 | — |
| — | 54.55 | 56.15 | 55.35 | +0.67 | 30.2% | 480 | 30.2% | -0.34 | 22.73 | 22.20 | 23.25 | — |
| — | 51.25 | 52.85 | 52.05 | +0.65 | 30.1% | 485 | 30.1% | -0.36 | 24.73 | 24.15 | 25.30 | — |
| — | 48.60 | 49.30 | 48.95 | +0.63 | 30.0% | 490 | 30.0% | -0.38 | 26.80 | 26.35 | 27.25 | — |
| — | 45.40 | 47.35 | 46.38 | +0.61 | 29.8% | 495 | 29.8% | -0.40 | 28.82 | 28.35 | 29.30 | — |
| — | 42.90 | 43.95 | 43.42 | +0.59 | 29.7% | 500 | 29.7% | -0.42 | 31.02 | 30.70 | 31.35 | — |
| — | 40.20 | 41.05 | 40.62 | +0.57 | 29.6% | 505 | 29.6% | -0.44 | 33.62 | 33.20 | 34.05 | — |
| — | 37.50 | 39.15 | 38.33 | — | — | 510 | — | — | 35.52 | 34.45 | 36.60 | — |
| — | 35.25 | 36.70 | 35.98 | — | — | 515 | — | — | 38.25 | 37.45 | 39.05 | — |
| — | 32.95 | 34.35 | 33.65 | — | — | 520 | — | — | 41.27 | 40.20 | 42.35 | — |
| — | 31.00 | 32.00 | 31.50 | — | — | 525 | — | — | 43.92 | 43.15 | 44.70 | — |
| — | 28.70 | 30.10 | 29.40 | — | — | 530 | — | — | 46.88 | 45.90 | 47.85 | — |
| — | 26.80 | 28.10 | 27.45 | — | — | 535 | 29.2% | -0.58 | 49.73 | 48.40 | 51.05 | — |
| — | 24.95 | 26.25 | 25.60 | +0.42 | 29.1% | 540 | 29.1% | -0.60 | 52.95 | 51.65 | 54.25 | — |
| — | 23.15 | 24.45 | 23.80 | +0.40 | 29.0% | 545 | 29.0% | -0.62 | 55.98 | 54.85 | 57.10 | — |
| — | 21.55 | 22.55 | 22.05 | +0.38 | 29.0% | 550 | 29.0% | -0.64 | 59.50 | 58.40 | 60.60 | — |
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.