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 | |
| — | 47.30 | 55.10 | 51.20 | +0.99 | 35.3% | 455 | 35.3% | -0.01 | — | — | 0.80 | — |
| — | 44.90 | 52.60 | 48.75 | +0.98 | 34.4% | 457.5 | 34.4% | -0.02 | — | — | 5.60 | — |
| — | 42.40 | 50.10 | 46.25 | +0.98 | 33.5% | 460 | 33.5% | -0.02 | — | — | 1.75 | — |
| — | 39.90 | 47.70 | 43.80 | +0.98 | 32.6% | 462.5 | 32.6% | -0.02 | — | — | 5.70 | — |
| — | 36.90 | 45.20 | 41.05 | +0.97 | 31.8% | 465 | 31.8% | -0.03 | — | — | 5.60 | — |
| — | 34.40 | 42.70 | 38.55 | +0.97 | 30.9% | 467.5 | 30.9% | -0.03 | — | — | 5.60 | — |
| — | 32.20 | 40.20 | 36.20 | +0.96 | 30.0% | 470 | 30.0% | -0.04 | — | — | 5.70 | — |
| — | 30.00 | 37.20 | 33.60 | +0.96 | 29.2% | 472.5 | 29.2% | -0.04 | — | — | 5.70 | — |
| — | 27.30 | 35.30 | 31.30 | +0.95 | 28.4% | 475 | 28.4% | -0.05 | — | — | 0.45 | — |
| — | 25.10 | 32.90 | 29.00 | +0.94 | 27.6% | 477.5 | 27.6% | -0.06 | — | — | 2.20 | — |
| — | 22.20 | 30.50 | 26.35 | +0.92 | 26.9% | 480 | 26.9% | -0.08 | — | — | 0.75 | — |
| — | 20.30 | 28.10 | 24.20 | +0.91 | 26.3% | 482.5 | 26.3% | -0.09 | — | — | 9.10 | — |
| — | 17.80 | 26.00 | 21.90 | +0.89 | 25.7% | 485 | 25.7% | -0.11 | — | — | 3.50 | — |
| — | 15.70 | 23.70 | 19.70 | +0.86 | 25.2% | 487.5 | 25.2% | -0.14 | — | — | 3.30 | — |
| — | 13.50 | 21.50 | 17.50 | +0.83 | 24.7% | 490 | 24.7% | -0.17 | — | — | 1.75 | — |
| — | 11.10 | 19.30 | 15.20 | +0.79 | 24.4% | 492.5 | 24.4% | -0.21 | — | — | 4.40 | — |
| — | 9.10 | 17.90 | 13.50 | +0.75 | 24.0% | 495 | 24.0% | -0.25 | 5.50 | 1.50 | 9.50 | — |
| — | 7.60 | 15.80 | 11.70 | +0.70 | 23.8% | 497.5 | 23.8% | -0.30 | 4.90 | 1.50 | 8.30 | — |
| — | 7.40 | 14.00 | 10.70 | +0.64 | 23.6% | 500 | 23.6% | -0.36 | 2.65 | 1.00 | 4.30 | — |
| — | 5.00 | 11.40 | 8.20 | +0.59 | 23.5% | 502.5 | 23.5% | -0.41 | 4.65 | 1.00 | 8.30 | — |
| — | 2.25 | 10.00 | 6.12 | +0.53 | 23.5% | 505 | 23.5% | -0.47 | 5.70 | 1.40 | 10.00 | — |
| — | 3.30 | 8.60 | 5.95 | +0.47 | 23.6% | 507.5 | 23.6% | -0.53 | 6.88 | 2.45 | 11.30 | — |
| — | 4.30 | 8.30 | 6.30 | +0.41 | 23.7% | 510 | 23.7% | -0.59 | 8.00 | 3.90 | 12.10 | — |
| — | 2.35 | 9.80 | 6.08 | +0.36 | 24.0% | 512.5 | 24.0% | -0.65 | 9.90 | 5.70 | 14.10 | — |
| — | 1.35 | 4.30 | 2.83 | +0.30 | 24.3% | 515 | 24.3% | -0.70 | 11.85 | 7.70 | 16.00 | — |
| — | 1.10 | 3.50 | 2.30 | +0.22 | 25.0% | 520 | 25.0% | -0.79 | 16.65 | 13.40 | 19.90 | — |
| — | — | 1.95 | — | +0.15 | 25.9% | 525 | 25.9% | -0.85 | 20.00 | 16.10 | 23.90 | — |
| — | 0.20 | 1.50 | 0.85 | +0.11 | 26.7% | 530 | 26.7% | -0.90 | 24.60 | 20.70 | 28.50 | — |
| — | — | 0.80 | — | +0.07 | 27.5% | 535 | 27.5% | -0.94 | 29.45 | 25.60 | 33.30 | — |
| — | 0.25 | 1.30 | 0.78 | +0.05 | 28.3% | 540 | 28.3% | -0.96 | 33.20 | 30.40 | 36.00 | — |
| — | — | 0.90 | — | +0.03 | 29.1% | 545 | 29.1% | -0.98 | 39.20 | 35.30 | 43.10 | — |
| — | 0.05 | 3.60 | 1.82 | +0.02 | 30.0% | 550 | 30.0% | -0.99 | 44.25 | 40.40 | 48.10 | — |
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.