Spot 504.16
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.40 | 52.55 | 51.48 | +0.97 | 19.7% | 455 | 19.7% | -0.03 | 0.47 | 0.31 | 0.64 | — |
| — | 45.50 | 47.70 | 46.60 | +0.96 | 18.8% | 460 | 18.8% | -0.04 | 0.41 | 0.09 | 0.73 | — |
| — | 40.65 | 42.85 | 41.75 | +0.95 | 18.1% | 465 | 18.1% | -0.05 | 0.67 | 0.44 | 0.89 | — |
| — | 35.90 | 37.50 | 36.70 | +0.93 | 17.3% | 470 | 17.3% | -0.07 | 0.88 | 0.69 | 1.07 | — |
| — | 31.20 | 33.20 | 32.20 | +0.90 | 16.7% | 475 | 16.7% | -0.10 | 1.11 | 0.86 | 1.36 | — |
| — | 26.60 | 28.55 | 27.57 | +0.87 | 16.1% | 480 | 16.1% | -0.13 | 1.49 | 1.20 | 1.77 | — |
| — | 22.20 | 24.75 | 23.48 | +0.83 | 15.5% | 485 | 15.5% | -0.17 | 2.06 | 1.78 | 2.34 | — |
| — | 18.05 | 19.85 | 18.95 | +0.77 | 15.0% | 490 | 15.0% | -0.23 | 2.88 | 2.57 | 3.20 | — |
| — | 14.30 | 15.55 | 14.93 | +0.70 | 14.6% | 495 | 14.6% | -0.30 | 4.00 | 3.60 | 4.40 | — |
| — | 11.00 | 12.05 | 11.53 | +0.62 | 14.2% | 500 | 14.2% | -0.39 | 5.60 | 5.15 | 6.05 | — |
| — | 8.20 | 9.10 | 8.65 | +0.53 | 13.9% | 505 | 13.9% | -0.49 | 7.80 | 7.35 | 8.25 | — |
| — | 5.80 | 6.35 | 6.08 | +0.43 | 13.7% | 510 | 13.7% | -0.59 | 10.43 | 9.85 | 11.00 | — |
| — | 3.90 | 4.50 | 4.20 | +0.34 | 13.5% | 515 | 13.5% | -0.69 | 13.62 | 12.85 | 14.40 | — |
| — | 2.70 | 3.25 | 2.98 | +0.25 | 13.5% | 520 | 13.5% | -0.78 | 17.43 | 16.50 | 18.35 | — |
| — | 1.62 | 2.00 | 1.81 | +0.18 | 13.6% | 525 | 13.6% | -0.86 | 21.70 | 20.80 | 22.60 | — |
| — | 0.99 | 1.53 | 1.26 | +0.13 | 13.8% | 530 | 13.8% | -0.92 | 26.15 | 25.15 | 27.15 | — |
| — | 0.59 | 1.00 | 0.80 | +0.09 | 14.1% | 535 | 14.1% | -0.97 | 30.70 | 29.50 | 31.90 | — |
| — | 0.40 | 0.76 | 0.58 | +0.07 | 14.5% | 540 | — | — | 35.67 | 34.50 | 36.85 | — |
| — | 0.18 | 0.63 | 0.41 | — | — | 545 | — | — | 40.65 | 39.45 | 41.85 | — |
| — | 0.13 | 0.35 | 0.24 | — | — | 550 | — | — | 45.67 | 44.50 | 46.85 | — |
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.