Spot 505.73
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 05:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.75 | 55.95 | 54.85 | — | — | 455 | 29.2% | -0.10 | 2.02 | 1.91 | 2.14 | — |
| — | 49.70 | 51.50 | 50.60 | +0.89 | 28.6% | 460 | — | — | 2.42 | 2.33 | 2.50 | — |
| — | 44.45 | 46.90 | 45.67 | — | — | 465 | 28.0% | -0.13 | 2.94 | 2.84 | 3.05 | — |
| — | 40.75 | 42.50 | 41.62 | +0.84 | 27.5% | 470 | 27.5% | -0.16 | 3.62 | 3.40 | 3.85 | — |
| — | 36.05 | 38.00 | 37.02 | +0.81 | 27.0% | 475 | 27.0% | -0.19 | 4.42 | 4.25 | 4.60 | — |
| — | 32.50 | 34.00 | 33.25 | +0.77 | 26.5% | 480 | 26.5% | -0.23 | 5.25 | 5.05 | 5.45 | — |
| — | 28.60 | 30.00 | 29.30 | +0.74 | 26.1% | 485 | — | — | 6.45 | 6.30 | 6.60 | — |
| — | 24.85 | 26.15 | 25.50 | +0.70 | 25.7% | 490 | — | — | 7.85 | 7.70 | 8.00 | — |
| — | 21.60 | 22.75 | 22.18 | — | — | 495 | 25.4% | -0.35 | 9.55 | 9.40 | 9.70 | — |
| — | 18.25 | 19.60 | 18.93 | +0.59 | 25.1% | 500 | 25.1% | -0.41 | 11.47 | 11.25 | 11.70 | — |
| — | 16.10 | 16.70 | 16.40 | +0.54 | 24.9% | 505 | 24.9% | -0.46 | 13.60 | 13.40 | 13.80 | — |
| — | 13.60 | 13.95 | 13.78 | +0.49 | 24.7% | 510 | 24.7% | -0.52 | 16.07 | 15.80 | 16.35 | 759 |
| 2,684 | 11.35 | 11.65 | 11.50 | +0.44 | 24.5% | 515 | 24.5% | -0.57 | 19.10 | 18.45 | 19.75 | — |
| — | 9.35 | 9.80 | 9.57 | — | — | 520 | — | — | 22.00 | 21.05 | 22.95 | — |
| — | 7.65 | 8.05 | 7.85 | — | — | 525 | — | — | 25.38 | 24.40 | 26.35 | — |
| — | 6.00 | 6.50 | 6.25 | — | — | 530 | — | — | 28.85 | 27.45 | 30.25 | — |
| — | 4.95 | 5.25 | 5.10 | — | — | 535 | — | — | 32.88 | 31.55 | 34.20 | — |
| — | 3.95 | 4.15 | 4.05 | — | — | 540 | — | — | 36.83 | 35.35 | 38.30 | — |
| — | 3.10 | 3.35 | 3.23 | — | — | 545 | — | — | 41.08 | 39.55 | 42.60 | — |
| — | 2.32 | 2.63 | 2.48 | — | — | 550 | — | — | 45.75 | 44.50 | 47.00 | — |
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.