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 | |
| — | 48.60 | 50.35 | 49.48 | — | — | 455 | — | — | 0.04 | 0.02 | 0.06 | — |
| — | 43.60 | 45.35 | 44.48 | — | — | 460 | 36.4% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 38.60 | 40.40 | 39.50 | +0.99 | 34.0% | 465 | 34.0% | -0.01 | 0.07 | 0.06 | 0.09 | — |
| — | 33.65 | 35.40 | 34.52 | +0.98 | 31.6% | 470 | 31.6% | -0.02 | 0.07 | 0.01 | 0.13 | — |
| — | 28.65 | 30.25 | 29.45 | +0.98 | 28.9% | 475 | 28.9% | -0.02 | 0.11 | 0.07 | 0.15 | — |
| — | 26.20 | 27.95 | 27.07 | +0.97 | 27.4% | 477.5 | 27.4% | -0.03 | 0.10 | 0.04 | 0.17 | — |
| — | 23.70 | 25.50 | 24.60 | +0.97 | 25.9% | 480 | 25.9% | -0.03 | 0.15 | 0.13 | 0.18 | — |
| — | 21.25 | 23.05 | 22.15 | +0.96 | 24.3% | 482.5 | 24.3% | -0.04 | 0.15 | 0.10 | 0.21 | — |
| — | 18.80 | 20.55 | 19.68 | +0.95 | 22.6% | 485 | 22.6% | -0.05 | 0.20 | 0.13 | 0.26 | — |
| — | 16.35 | 18.00 | 17.18 | +0.94 | 21.0% | 487.5 | 21.0% | -0.06 | 0.25 | 0.21 | 0.29 | — |
| — | 13.95 | 15.00 | 14.47 | +0.93 | 19.4% | 490 | 19.4% | -0.07 | 0.33 | 0.29 | 0.36 | — |
| — | 11.60 | 13.10 | 12.35 | +0.90 | 17.9% | 492.5 | 17.9% | -0.10 | 0.45 | 0.37 | 0.52 | — |
| — | 9.35 | 10.85 | 10.10 | +0.86 | 16.6% | 495 | 16.6% | -0.14 | 0.66 | 0.58 | 0.73 | — |
| — | 7.25 | 8.35 | 7.80 | +0.80 | 15.6% | 497.5 | 15.6% | -0.20 | 0.97 | 0.88 | 1.07 | — |
| — | 5.40 | 6.50 | 5.95 | +0.71 | 15.0% | 500 | 15.0% | -0.29 | 1.48 | 1.37 | 1.58 | — |
| — | 3.95 | 4.50 | 4.22 | +0.60 | 14.7% | 502.5 | 14.7% | -0.40 | 2.31 | 2.13 | 2.49 | — |
| — | 2.75 | 3.00 | 2.88 | +0.47 | 14.7% | 505 | 14.7% | -0.53 | 3.42 | 3.15 | 3.70 | — |
| — | 1.65 | 2.00 | 1.82 | +0.35 | 14.7% | 507.5 | 14.7% | -0.66 | 4.88 | 4.55 | 5.20 | — |
| — | 1.08 | 1.15 | 1.11 | +0.24 | 14.8% | 510 | 14.8% | -0.77 | 6.83 | 6.30 | 7.35 | — |
| — | 0.64 | 0.70 | 0.67 | +0.15 | 15.0% | 512.5 | 15.0% | -0.86 | 8.95 | 8.30 | 9.60 | — |
| — | 0.33 | 0.43 | 0.38 | +0.09 | 15.1% | 515 | 15.1% | -0.92 | 11.07 | 10.25 | 11.90 | — |
| — | 0.18 | 0.23 | 0.20 | +0.05 | 15.4% | 517.5 | 15.4% | -0.96 | 13.60 | 12.90 | 14.30 | — |
| — | 0.11 | 0.13 | 0.12 | +0.03 | 15.9% | 520 | 15.9% | -0.98 | 15.97 | 15.15 | 16.80 | — |
| — | 0.04 | 0.13 | 0.09 | +0.02 | 16.7% | 522.5 | 16.7% | -0.99 | 18.35 | 17.45 | 19.25 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 17.7% | 525 | 17.7% | -1.00 | 20.95 | 20.15 | 21.75 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 18.9% | 527.5 | 18.9% | -1.00 | 23.25 | 22.25 | 24.25 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 20.2% | 530 | 20.2% | -1.00 | 25.93 | 25.10 | 26.75 | — |
| — | — | 0.09 | — | +0.01 | 22.4% | 535 | 22.4% | -1.00 | 30.90 | 30.05 | 31.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 23.6% | 540 | 23.6% | -1.00 | 36.52 | 35.10 | 37.95 | — |
| — | — | 0.01 | — | — | — | 545 | — | — | 41.58 | 40.20 | 42.95 | — |
| — | — | 0.01 | — | +0.00 | 21.9% | 550 | 21.9% | -1.00 | 46.52 | 45.10 | 47.95 | — |
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.