Spot 504.75
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 03:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.10 | 52.90 | 52.00 | — | — | 455 | 20.3% | -0.03 | 0.65 | 0.01 | 1.28 | — |
| — | 46.20 | 47.95 | 47.08 | +0.96 | 19.4% | 460 | 19.4% | -0.04 | 0.45 | 0.28 | 0.61 | — |
| — | 41.30 | 43.10 | 42.20 | — | — | 465 | — | — | 0.56 | 0.37 | 0.76 | — |
| — | 36.50 | 38.20 | 37.35 | +0.93 | 17.6% | 470 | 17.6% | -0.07 | 0.71 | 0.50 | 0.92 | — |
| — | 31.75 | 33.45 | 32.60 | — | — | 475 | 16.8% | -0.09 | 0.93 | 0.69 | 1.16 | — |
| — | 27.05 | 28.75 | 27.90 | +0.88 | 16.0% | 480 | — | — | 1.24 | 0.97 | 1.50 | — |
| — | 22.60 | 24.20 | 23.40 | +0.84 | 15.3% | 485 | 15.3% | -0.16 | 1.69 | 1.41 | 1.97 | — |
| — | 18.40 | 19.80 | 19.10 | — | — | 490 | 14.7% | -0.21 | 2.35 | 2.09 | 2.61 | — |
| — | 14.55 | 15.80 | 15.18 | +0.72 | 14.1% | 495 | — | — | 3.48 | 3.25 | 3.70 | — |
| — | 11.15 | 12.10 | 11.62 | — | — | 500 | — | — | 5.03 | 4.60 | 5.45 | — |
| — | 8.15 | 9.00 | 8.57 | — | — | 505 | 13.3% | -0.47 | 6.95 | 6.50 | 7.40 | — |
| — | 5.80 | 6.45 | 6.12 | +0.43 | 13.1% | 510 | 13.1% | -0.58 | 9.57 | 9.10 | 10.05 | — |
| — | 3.95 | 4.25 | 4.10 | +0.33 | 13.1% | 515 | 13.1% | -0.69 | 12.72 | 12.00 | 13.45 | — |
| — | 2.42 | 2.96 | 2.69 | — | — | 520 | — | — | 16.38 | 15.55 | 17.20 | — |
| — | 1.50 | 1.92 | 1.71 | — | — | 525 | — | — | 20.68 | 19.75 | 21.60 | — |
| — | 0.89 | 1.35 | 1.12 | — | — | 530 | — | — | 25.32 | 24.40 | 26.25 | — |
| — | 0.56 | 0.95 | 0.76 | +0.09 | 14.2% | 535 | 14.2% | -0.96 | 30.20 | 28.10 | 32.30 | — |
| — | 0.40 | 0.70 | 0.55 | +0.07 | 14.7% | 540 | 14.7% | -0.99 | 35.17 | 34.25 | 36.10 | — |
| — | 0.19 | 0.54 | 0.36 | +0.05 | 15.2% | 545 | 15.2% | -1.00 | 40.15 | 39.20 | 41.10 | — |
| — | 0.11 | 0.44 | 0.28 | +0.04 | 15.7% | 550 | 15.7% | -1.00 | 45.15 | 44.20 | 46.10 | — |
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.