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 | |
| — | 49.30 | 50.95 | 50.12 | +1.00 | 51.0% | 455 | 51.0% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 44.30 | 45.75 | 45.02 | +1.00 | 47.5% | 460 | 47.5% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 39.30 | 40.75 | 40.02 | +0.99 | 43.6% | 465 | 43.6% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 34.35 | 35.75 | 35.05 | +0.99 | 39.7% | 470 | 39.7% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 29.35 | 30.80 | 30.07 | — | — | 475 | 35.9% | -0.01 | 0.07 | 0.04 | 0.11 | — |
| — | 26.85 | 28.30 | 27.57 | +0.99 | 34.0% | 477.5 | 34.0% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 24.35 | 25.80 | 25.07 | +0.98 | 32.1% | 480 | 32.1% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 21.90 | 23.30 | 22.60 | +0.98 | 30.0% | 482.5 | — | — | 0.07 | 0.01 | 0.13 | — |
| — | 19.40 | 20.80 | 20.10 | +0.98 | 27.7% | 485 | — | — | 0.09 | 0.05 | 0.13 | — |
| — | 16.90 | 18.40 | 17.65 | +0.97 | 25.2% | 487.5 | 25.2% | -0.03 | 0.09 | 0.05 | 0.12 | — |
| — | 14.45 | 16.00 | 15.22 | +0.97 | 22.6% | 490 | — | — | 0.09 | 0.05 | 0.12 | — |
| — | 12.00 | 13.50 | 12.75 | +0.96 | 20.0% | 492.5 | — | — | 0.11 | 0.06 | 0.16 | — |
| — | 9.60 | 11.05 | 10.32 | +0.93 | 17.7% | 495 | 17.7% | -0.06 | 0.20 | 0.17 | 0.22 | — |
| — | 7.25 | 8.60 | 7.92 | +0.90 | 15.9% | 497.5 | 15.9% | -0.10 | 0.33 | 0.28 | 0.38 | — |
| — | 5.10 | 6.25 | 5.67 | +0.82 | 14.6% | 500 | 14.6% | -0.18 | 0.56 | 0.53 | 0.60 | — |
| — | 3.35 | 3.95 | 3.65 | +0.69 | 13.7% | 502.5 | 13.7% | -0.31 | 1.12 | 0.96 | 1.28 | — |
| — | 1.96 | 2.46 | 2.21 | +0.50 | 13.5% | 505 | 13.5% | -0.50 | 2.08 | 1.87 | 2.30 | — |
| — | 0.94 | 1.32 | 1.13 | +0.32 | 13.9% | 507.5 | 13.9% | -0.69 | 3.50 | 3.15 | 3.85 | — |
| — | 0.45 | 0.55 | 0.50 | +0.18 | 14.3% | 510 | 14.3% | -0.84 | 5.53 | 4.95 | 6.10 | — |
| — | 0.20 | 0.29 | 0.24 | +0.09 | 14.8% | 512.5 | — | — | 7.80 | 7.10 | 8.50 | — |
| — | 0.08 | 0.11 | 0.10 | +0.05 | 15.8% | 515 | 15.8% | -0.96 | 10.22 | 9.50 | 10.95 | — |
| — | 0.03 | 0.07 | 0.05 | +0.03 | 17.2% | 517.5 | 17.2% | -0.98 | 12.60 | 11.80 | 13.40 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 18.5% | 520 | 18.5% | -0.99 | 15.10 | 14.55 | 15.65 | — |
| — | — | 0.09 | — | +0.01 | 19.6% | 522.5 | 19.6% | -1.00 | 17.65 | 17.10 | 18.20 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 20.2% | 525 | 20.2% | -1.00 | 20.20 | 19.50 | 20.90 | — |
| — | — | 0.04 | — | +0.00 | 20.3% | 527.5 | 20.3% | -1.00 | 22.70 | 22.00 | 23.40 | — |
| — | — | 0.04 | — | +0.00 | 20.0% | 530 | 20.0% | -1.00 | 25.20 | 24.50 | 25.90 | — |
| — | — | 0.06 | — | +0.00 | 19.5% | 535 | 19.5% | -1.00 | 30.15 | 29.20 | 31.10 | — |
| — | — | 0.02 | — | +0.00 | 19.2% | 540 | 19.2% | -1.00 | 35.48 | 34.35 | 36.60 | — |
| — | — | 0.01 | — | +0.00 | 19.0% | 545 | 19.0% | -1.00 | 39.98 | 38.55 | 41.40 | — |
| — | — | 0.05 | — | +0.00 | 19.0% | 550 | 19.0% | -1.00 | 45.12 | 43.55 | 46.70 | — |
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.