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 | |
| — | 49.10 | 50.80 | 49.95 | +0.99 | 26.0% | 455 | 26.0% | -0.01 | 0.12 | 0.03 | 0.21 | — |
| — | 44.15 | 46.05 | 45.10 | +0.99 | 24.5% | 460 | — | — | 0.14 | 0.05 | 0.24 | — |
| — | 39.15 | 40.85 | 40.00 | +0.98 | 23.0% | 465 | — | — | 0.20 | 0.13 | 0.26 | — |
| — | 34.20 | 35.90 | 35.05 | +0.97 | 21.4% | 470 | 21.4% | -0.03 | 0.24 | 0.18 | 0.30 | — |
| — | 29.30 | 31.10 | 30.20 | +0.96 | 19.9% | 475 | — | — | 0.28 | 0.21 | 0.34 | — |
| — | 26.85 | 28.65 | 27.75 | +0.96 | 19.1% | 477.5 | 19.1% | -0.05 | 0.30 | 0.19 | 0.41 | — |
| — | 24.40 | 25.85 | 25.12 | +0.95 | 18.3% | 480 | 18.3% | -0.05 | 0.36 | 0.26 | 0.47 | — |
| — | 22.00 | 23.80 | 22.90 | +0.93 | 17.5% | 482.5 | 17.5% | -0.07 | 0.47 | 0.37 | 0.56 | — |
| — | 19.65 | 21.60 | 20.62 | +0.92 | 16.7% | 485 | — | — | 0.56 | 0.46 | 0.67 | — |
| — | 17.30 | 18.75 | 18.02 | — | — | 487.5 | — | — | 0.64 | 0.45 | 0.82 | — |
| — | 15.05 | 16.80 | 15.93 | — | — | 490 | — | — | 0.89 | 0.74 | 1.04 | — |
| — | 12.85 | 14.20 | 13.53 | — | — | 492.5 | — | — | 1.19 | 1.03 | 1.35 | — |
| — | 10.80 | 11.90 | 11.35 | — | — | 495 | 14.5% | -0.22 | 1.56 | 1.50 | 1.62 | — |
| — | 8.90 | 10.20 | 9.55 | — | — | 497.5 | — | — | 2.08 | 1.86 | 2.31 | — |
| — | 7.20 | 8.05 | 7.62 | — | — | 500 | 13.8% | -0.34 | 2.79 | 2.54 | 3.05 | — |
| — | 5.75 | 6.35 | 6.05 | +0.58 | 13.6% | 502.5 | 13.6% | -0.43 | 3.70 | 3.40 | 4.00 | — |
| — | 4.35 | 4.90 | 4.62 | +0.50 | 13.5% | 505 | 13.5% | -0.51 | 4.78 | 4.35 | 5.20 | — |
| — | 2.87 | 3.75 | 3.31 | +0.41 | 13.5% | 507.5 | 13.5% | -0.60 | 6.20 | 5.75 | 6.65 | — |
| — | 2.40 | 2.75 | 2.58 | +0.33 | 13.6% | 510 | 13.6% | -0.68 | 7.75 | 7.05 | 8.45 | — |
| — | 1.67 | 2.03 | 1.85 | +0.26 | 13.6% | 512.5 | 13.6% | -0.75 | 9.80 | 9.20 | 10.40 | — |
| — | 1.13 | 1.42 | 1.27 | +0.20 | 13.8% | 515 | 13.8% | -0.82 | 11.72 | 10.95 | 12.50 | — |
| — | 0.75 | 1.08 | 0.92 | +0.15 | 13.9% | 517.5 | 13.9% | -0.87 | 13.75 | 12.75 | 14.75 | — |
| — | 0.50 | 0.81 | 0.66 | +0.11 | 14.1% | 520 | 14.1% | -0.91 | 16.25 | 15.45 | 17.05 | — |
| — | 0.32 | 0.56 | 0.44 | +0.08 | 14.3% | 522.5 | 14.3% | -0.94 | 18.50 | 17.60 | 19.40 | — |
| — | 0.20 | 0.42 | 0.31 | +0.06 | 14.6% | 525 | 14.6% | -0.97 | 20.95 | 20.05 | 21.85 | — |
| — | 0.12 | 0.33 | 0.23 | +0.05 | 14.9% | 527.5 | 14.9% | -0.99 | 23.40 | 22.55 | 24.25 | — |
| — | 0.13 | 0.18 | 0.15 | +0.03 | 15.3% | 530 | 15.3% | -1.00 | 26.02 | 25.30 | 26.75 | — |
| — | 0.01 | 0.20 | 0.10 | +0.02 | 16.3% | 535 | 16.3% | -1.00 | 31.02 | 30.30 | 31.75 | — |
| — | 0.04 | 0.09 | 0.07 | +0.01 | 17.3% | 540 | 17.3% | -1.00 | 36.00 | 35.20 | 36.80 | — |
| — | 0.04 | 0.14 | 0.09 | +0.01 | 18.2% | 545 | 18.2% | -1.00 | 41.02 | 40.25 | 41.80 | — |
| — | 0.01 | 0.13 | 0.07 | +0.00 | 19.0% | 550 | 19.0% | -1.00 | 45.92 | 45.05 | 46.80 | — |
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.