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 | |
| — | 48.80 | 50.50 | 49.65 | +0.99 | 26.5% | 455 | 26.5% | -0.01 | 0.12 | 0.04 | 0.20 | — |
| — | 43.85 | 45.55 | 44.70 | +0.99 | 25.0% | 460 | 25.0% | -0.01 | 0.14 | 0.05 | 0.22 | — |
| — | 38.90 | 40.95 | 39.92 | +0.98 | 23.5% | 465 | 23.5% | -0.02 | 0.15 | 0.09 | 0.22 | — |
| — | 33.95 | 35.60 | 34.77 | +0.97 | 22.0% | 470 | 22.0% | -0.03 | 0.16 | 0.10 | 0.22 | — |
| — | 29.00 | 30.65 | 29.82 | +0.96 | 20.4% | 475 | 20.4% | -0.04 | 0.23 | 0.17 | 0.29 | — |
| — | 26.55 | 28.15 | 27.35 | +0.96 | 19.7% | 477.5 | 19.7% | -0.05 | 0.28 | 0.18 | 0.38 | — |
| — | 24.10 | 26.10 | 25.10 | +0.95 | 18.9% | 480 | 18.9% | -0.05 | 0.29 | 0.21 | 0.38 | — |
| — | 21.70 | 23.30 | 22.50 | +0.93 | 18.1% | 482.5 | 18.1% | -0.07 | 0.40 | 0.29 | 0.51 | — |
| — | 19.30 | 21.20 | 20.25 | +0.92 | 17.4% | 485 | 17.4% | -0.08 | 0.47 | 0.39 | 0.56 | — |
| — | 17.00 | 18.85 | 17.93 | +0.90 | 16.7% | 487.5 | 16.7% | -0.10 | 0.65 | 0.52 | 0.77 | — |
| — | 14.70 | 16.30 | 15.50 | +0.87 | 16.0% | 490 | 16.0% | -0.13 | 0.82 | 0.69 | 0.96 | — |
| — | 12.55 | 14.20 | 13.38 | +0.83 | 15.4% | 492.5 | 15.4% | -0.17 | 1.11 | 0.95 | 1.27 | — |
| — | 10.50 | 11.95 | 11.22 | +0.79 | 14.8% | 495 | 14.8% | -0.22 | 1.48 | 1.29 | 1.66 | — |
| — | 8.60 | 9.90 | 9.25 | +0.73 | 14.4% | 497.5 | 14.4% | -0.28 | 2.00 | 1.74 | 2.26 | — |
| — | 6.95 | 8.00 | 7.47 | +0.66 | 14.0% | 500 | 14.0% | -0.34 | 2.77 | 2.53 | 3.00 | — |
| — | 5.50 | 6.20 | 5.85 | +0.58 | 13.8% | 502.5 | 13.8% | -0.43 | 3.65 | 3.40 | 3.90 | — |
| — | 4.20 | 4.70 | 4.45 | +0.50 | 13.6% | 505 | 13.6% | -0.51 | 4.85 | 4.50 | 5.20 | — |
| — | 3.10 | 3.60 | 3.35 | +0.41 | 13.6% | 507.5 | 13.6% | -0.60 | 6.28 | 5.85 | 6.70 | — |
| — | 2.19 | 2.66 | 2.42 | +0.33 | 13.6% | 510 | 13.6% | -0.68 | 7.75 | 7.05 | 8.45 | — |
| — | 1.50 | 1.90 | 1.70 | +0.26 | 13.7% | 512.5 | 13.7% | -0.75 | 9.72 | 9.00 | 10.45 | — |
| — | 1.04 | 1.31 | 1.18 | +0.20 | 13.8% | 515 | 13.8% | -0.82 | 11.75 | 11.00 | 12.50 | — |
| — | 0.65 | 0.97 | 0.81 | +0.15 | 14.1% | 517.5 | 14.1% | -0.87 | 13.97 | 13.10 | 14.85 | — |
| — | 0.30 | 0.67 | 0.48 | +0.11 | 14.3% | 520 | 14.3% | -0.91 | 16.30 | 15.40 | 17.20 | — |
| — | 0.26 | 0.48 | 0.37 | +0.08 | 14.7% | 522.5 | 14.7% | -0.94 | 18.52 | 17.45 | 19.60 | — |
| — | 0.20 | 0.31 | 0.26 | +0.06 | 15.0% | 525 | 15.0% | -0.97 | 20.98 | 19.90 | 22.05 | — |
| — | 0.10 | 0.23 | 0.17 | +0.05 | 15.4% | 527.5 | 15.4% | -0.99 | 23.48 | 22.45 | 24.50 | — |
| — | 0.06 | 0.18 | 0.12 | +0.03 | 15.8% | 530 | 15.8% | -1.00 | 26.18 | 25.35 | 27.00 | — |
| — | 0.01 | 0.11 | 0.06 | +0.02 | 16.7% | 535 | 16.7% | -1.00 | 31.18 | 30.35 | 32.00 | — |
| — | — | 0.15 | — | +0.01 | 17.8% | 540 | 17.8% | -1.00 | 35.98 | 34.95 | 37.00 | — |
| — | — | 0.13 | — | +0.01 | 19.0% | 545 | 19.0% | -1.00 | 40.77 | 39.55 | 42.00 | — |
| — | — | 0.12 | — | +0.00 | 20.3% | 550 | 20.3% | -1.00 | 45.95 | 44.90 | 47.00 | — |
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.