Spot 504.27
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 23:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.30 | 50.35 | 49.33 | +0.99 | 42.7% | 455 | 42.7% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 43.30 | 45.10 | 44.20 | +0.99 | 40.0% | 460 | 40.0% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 38.35 | 40.35 | 39.35 | +0.99 | 37.3% | 465 | 37.3% | -0.01 | 0.06 | 0.04 | 0.08 | — |
| — | 33.35 | 35.00 | 34.17 | +0.98 | 34.6% | 470 | 34.6% | -0.02 | 0.07 | 0.04 | 0.10 | — |
| — | 28.40 | 30.40 | 29.40 | +0.98 | 31.8% | 475 | 31.8% | -0.02 | 0.10 | 0.08 | 0.12 | — |
| — | 25.90 | 27.50 | 26.70 | +0.97 | 30.3% | 477.5 | 30.3% | -0.03 | 0.09 | 0.03 | 0.15 | — |
| — | 23.40 | 25.05 | 24.23 | +0.97 | 28.7% | 480 | 28.7% | -0.03 | 0.13 | 0.08 | 0.18 | — |
| — | 20.95 | 22.55 | 21.75 | +0.96 | 27.0% | 482.5 | 27.0% | -0.04 | 0.14 | 0.07 | 0.20 | — |
| — | 18.45 | 20.05 | 19.25 | +0.95 | 25.1% | 485 | 25.1% | -0.05 | 0.18 | 0.14 | 0.22 | — |
| — | 16.00 | 17.95 | 16.98 | +0.94 | 23.1% | 487.5 | 23.1% | -0.06 | 0.18 | 0.10 | 0.26 | — |
| — | 13.60 | 15.30 | 14.45 | +0.93 | 21.0% | 490 | 21.0% | -0.07 | 0.24 | 0.21 | 0.27 | — |
| — | 11.20 | 12.80 | 12.00 | +0.90 | 19.1% | 492.5 | 19.1% | -0.10 | 0.33 | 0.30 | 0.36 | — |
| — | 8.90 | 10.45 | 9.68 | +0.86 | 17.4% | 495 | 17.4% | -0.14 | 0.47 | 0.44 | 0.49 | — |
| — | 6.80 | 8.25 | 7.53 | +0.80 | 16.0% | 497.5 | 16.0% | -0.20 | 0.73 | 0.60 | 0.87 | — |
| — | 4.90 | 6.00 | 5.45 | +0.71 | 15.1% | 500 | 15.1% | -0.29 | 1.19 | 1.08 | 1.29 | — |
| — | 3.40 | 4.00 | 3.70 | +0.60 | 14.7% | 502.5 | 14.7% | -0.40 | 1.93 | 1.79 | 2.06 | — |
| — | 2.23 | 2.68 | 2.46 | +0.47 | 14.6% | 505 | 14.6% | -0.53 | 3.23 | 3.00 | 3.45 | — |
| — | 1.25 | 1.59 | 1.42 | +0.35 | 14.4% | 507.5 | 14.4% | -0.66 | 4.65 | 4.05 | 5.25 | — |
| — | 0.68 | 0.92 | 0.80 | +0.24 | 14.5% | 510 | 14.5% | -0.77 | 6.65 | 5.95 | 7.35 | — |
| — | 0.34 | 0.48 | 0.41 | +0.15 | 14.9% | 512.5 | 14.9% | -0.86 | 8.85 | 8.05 | 9.65 | — |
| — | 0.16 | 0.24 | 0.20 | +0.09 | 15.6% | 515 | 15.6% | -0.92 | 11.20 | 10.35 | 12.05 | — |
| — | 0.08 | 0.13 | 0.10 | +0.05 | 16.4% | 517.5 | 16.4% | -0.96 | 13.68 | 12.85 | 14.50 | — |
| — | 0.01 | 0.11 | 0.06 | +0.03 | 17.1% | 520 | 17.1% | -0.98 | 15.95 | 14.95 | 16.95 | — |
| — | 0.01 | 0.11 | 0.06 | +0.02 | 17.8% | 522.5 | 17.8% | -0.99 | 18.68 | 17.85 | 19.50 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 18.2% | 525 | 18.2% | -1.00 | 20.98 | 19.95 | 22.00 | — |
| — | — | 0.08 | — | — | — | 527.5 | — | — | 23.68 | 22.85 | 24.50 | — |
| — | — | 0.02 | — | +0.01 | 18.6% | 530 | 18.6% | -1.00 | 25.98 | 24.95 | 27.00 | — |
| — | — | 0.05 | — | +0.01 | 18.6% | 535 | 18.6% | -1.00 | 30.98 | 29.45 | 32.50 | — |
| — | — | 0.02 | — | +0.00 | 18.5% | 540 | 18.5% | -1.00 | 36.00 | 34.50 | 37.50 | — |
| — | — | 0.08 | — | +0.00 | 18.5% | 545 | 18.5% | -1.00 | 41.17 | 39.50 | 42.85 | — |
| — | — | 0.05 | — | +0.00 | 18.6% | 550 | 18.6% | -1.00 | 46.12 | 44.40 | 47.85 | — |
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.