Spot 505.44
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 01:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.20 | 58.00 | 53.60 | +0.90 | 31.6% | 455 | 31.6% | -0.10 | — | — | 6.90 | — |
| — | 44.40 | 53.00 | 48.70 | +0.88 | 30.7% | 460 | 30.7% | -0.12 | — | — | 3.00 | — |
| — | 40.10 | 49.00 | 44.55 | +0.86 | 29.9% | 465 | 29.9% | -0.14 | — | — | 9.20 | — |
| — | 36.30 | 44.00 | 40.15 | +0.84 | 29.1% | 470 | 29.1% | -0.16 | 2.55 | 1.40 | 3.70 | — |
| — | 32.00 | 40.00 | 36.00 | +0.81 | 28.4% | 475 | 28.4% | -0.19 | 4.72 | 1.85 | 7.60 | — |
| — | 27.90 | 36.00 | 31.95 | +0.77 | 27.7% | 480 | 27.7% | -0.23 | 5.22 | 2.35 | 8.10 | — |
| — | 23.90 | 32.00 | 27.95 | +0.74 | 27.1% | 485 | 27.1% | -0.27 | 6.20 | 3.10 | 9.30 | — |
| — | 20.10 | 28.00 | 24.05 | +0.69 | 26.6% | 490 | 26.6% | -0.31 | 6.67 | 2.35 | 11.00 | — |
| — | 16.70 | 25.00 | 20.85 | +0.64 | 26.1% | 495 | 26.1% | -0.36 | 8.15 | 4.50 | 11.80 | — |
| — | 15.30 | 19.00 | 17.15 | +0.59 | 25.7% | 500 | 25.7% | -0.41 | 8.90 | 5.80 | 12.00 | — |
| — | 10.70 | 19.00 | 14.85 | +0.54 | 25.3% | 505 | 25.3% | -0.47 | 12.50 | 8.00 | 17.00 | — |
| — | 7.90 | 15.70 | 11.80 | +0.48 | 25.0% | 510 | 25.0% | -0.52 | 13.45 | 10.40 | 16.50 | — |
| — | 5.70 | 14.00 | 9.85 | +0.43 | 24.8% | 515 | 24.8% | -0.58 | 18.05 | 14.10 | 22.00 | — |
| — | 5.60 | 12.00 | 8.80 | +0.37 | 24.7% | 520 | 24.7% | -0.64 | 20.70 | 16.40 | 25.00 | — |
| — | 1.95 | 10.70 | 6.33 | +0.32 | 24.6% | 525 | 24.6% | -0.69 | 24.05 | 19.60 | 28.50 | — |
| — | 1.80 | 8.70 | 5.25 | +0.27 | 24.7% | 530 | 24.7% | -0.74 | 27.45 | 23.40 | 31.50 | — |
| — | 0.90 | 7.10 | 4.00 | +0.23 | 24.8% | 535 | 24.8% | -0.79 | 31.90 | 27.40 | 36.40 | — |
| — | — | 7.60 | — | +0.19 | 25.0% | 540 | 25.0% | -0.83 | 36.05 | 31.70 | 40.40 | — |
| — | 0.35 | 7.40 | 3.88 | +0.16 | 25.3% | 545 | 25.3% | -0.86 | 40.45 | 36.40 | 44.50 | — |
| — | — | 4.90 | — | +0.13 | 25.7% | 550 | 25.7% | -0.89 | 45.05 | 41.00 | 49.10 | — |
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.