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 | |
| — | 50.20 | 52.35 | 51.27 | +0.97 | 20.0% | 455 | 20.0% | -0.03 | — | — | 1.17 | — |
| — | 45.30 | 47.45 | 46.38 | +0.96 | 19.2% | 460 | 19.2% | -0.04 | 0.53 | 0.34 | 0.72 | — |
| — | 40.45 | 42.60 | 41.52 | +0.95 | 18.4% | 465 | 18.4% | -0.05 | 0.69 | 0.46 | 0.91 | — |
| — | 35.65 | 37.75 | 36.70 | +0.93 | 17.7% | 470 | 17.7% | -0.07 | 0.97 | 0.55 | 1.40 | — |
| — | 30.95 | 33.05 | 32.00 | +0.90 | 17.0% | 475 | 17.0% | -0.10 | 1.61 | 0.86 | 2.37 | — |
| — | 26.40 | 28.05 | 27.23 | +0.87 | 16.3% | 480 | 16.3% | -0.13 | 1.52 | 1.24 | 1.81 | — |
| — | 22.00 | 23.80 | 22.90 | +0.83 | 15.8% | 485 | 15.8% | -0.17 | 2.08 | 1.78 | 2.39 | — |
| — | 17.90 | 19.65 | 18.77 | +0.77 | 15.2% | 490 | 15.2% | -0.23 | 2.85 | 2.55 | 3.15 | — |
| — | 14.15 | 15.75 | 14.95 | +0.70 | 14.7% | 495 | 14.7% | -0.30 | 4.00 | 3.55 | 4.45 | — |
| — | 11.00 | 12.15 | 11.57 | +0.62 | 14.3% | 500 | 14.3% | -0.39 | 5.88 | 5.55 | 6.20 | — |
| — | 8.15 | 9.00 | 8.57 | +0.53 | 14.0% | 505 | 14.0% | -0.49 | 7.88 | 7.35 | 8.40 | — |
| — | 5.75 | 6.65 | 6.20 | +0.43 | 13.8% | 510 | 13.8% | -0.59 | 10.55 | 9.90 | 11.20 | — |
| — | 3.90 | 4.50 | 4.20 | +0.34 | 13.7% | 515 | 13.7% | -0.69 | 13.65 | 12.70 | 14.60 | — |
| — | 2.53 | 3.00 | 2.77 | +0.25 | 13.7% | 520 | 13.7% | -0.78 | 17.50 | 16.50 | 18.50 | — |
| — | 1.60 | 2.22 | 1.91 | +0.18 | 13.8% | 525 | 13.8% | -0.86 | 21.77 | 20.75 | 22.80 | — |
| — | 0.99 | 1.43 | 1.21 | +0.13 | 14.1% | 530 | 14.1% | -0.92 | 26.32 | 25.30 | 27.35 | — |
| — | 0.60 | 1.09 | 0.84 | +0.09 | 14.4% | 535 | 14.4% | -0.97 | 31.00 | 29.90 | 32.10 | — |
| — | 0.40 | 0.72 | 0.56 | +0.07 | 14.8% | 540 | — | — | 35.98 | 34.90 | 37.05 | — |
| — | 0.19 | 0.55 | 0.37 | +0.05 | 15.3% | 545 | — | — | 40.98 | 39.90 | 42.05 | — |
| — | 0.12 | 0.50 | 0.31 | — | — | 550 | — | — | 45.98 | 44.90 | 47.05 | — |
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.