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 | |
| — | 49.80 | 51.35 | 50.58 | +0.99 | 27.3% | 455 | 27.3% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 44.85 | 46.40 | 45.62 | +0.99 | 25.6% | 460 | 25.6% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 39.85 | 41.40 | 40.62 | +0.99 | 23.9% | 465 | 23.9% | -0.01 | 0.09 | 0.03 | 0.15 | — |
| — | 34.90 | 36.40 | 35.65 | +0.98 | 22.2% | 470 | 22.2% | -0.02 | 0.12 | 0.07 | 0.18 | — |
| — | 29.95 | 31.55 | 30.75 | +0.97 | 20.4% | 475 | 20.4% | -0.03 | 0.13 | 0.08 | 0.18 | — |
| — | 27.45 | 29.00 | 28.23 | +0.97 | 19.5% | 477.5 | 19.5% | -0.03 | 0.19 | 0.13 | 0.25 | — |
| — | 25.00 | 26.50 | 25.75 | +0.96 | 18.6% | 480 | 18.6% | -0.04 | 0.20 | 0.14 | 0.26 | — |
| — | 22.55 | 24.10 | 23.32 | +0.95 | 17.7% | 482.5 | 17.7% | -0.05 | 0.25 | 0.19 | 0.31 | — |
| — | 20.10 | 21.65 | 20.88 | +0.94 | 16.8% | 485 | 16.8% | -0.06 | 0.34 | 0.30 | 0.38 | — |
| — | 17.75 | 19.25 | 18.50 | +0.93 | 15.9% | 487.5 | 15.9% | -0.08 | 0.39 | 0.35 | 0.43 | — |
| — | 15.40 | 16.75 | 16.07 | +0.91 | 15.2% | 490 | 15.2% | -0.10 | 0.57 | 0.47 | 0.67 | — |
| — | 13.10 | 14.50 | 13.80 | +0.87 | 14.6% | 492.5 | 14.6% | -0.13 | 0.71 | 0.61 | 0.82 | — |
| — | 10.95 | 12.25 | 11.60 | +0.83 | 14.0% | 495 | 14.0% | -0.17 | 0.97 | 0.85 | 1.10 | — |
| — | 9.00 | 10.05 | 9.53 | +0.77 | 13.6% | 497.5 | 13.6% | -0.24 | 1.45 | 1.26 | 1.63 | — |
| — | 7.25 | 8.05 | 7.65 | +0.70 | 13.3% | 500 | 13.3% | -0.30 | 2.06 | 1.83 | 2.28 | — |
| — | 5.60 | 6.20 | 5.90 | +0.61 | 13.2% | 502.5 | 13.2% | -0.40 | 2.89 | 2.58 | 3.20 | — |
| — | 4.20 | 4.65 | 4.42 | +0.52 | 13.1% | 505 | 13.1% | -0.49 | 3.90 | 3.60 | 4.20 | — |
| — | 3.15 | 3.45 | 3.30 | +0.42 | 13.1% | 507.5 | 13.1% | -0.58 | 5.28 | 4.95 | 5.60 | — |
| — | 2.05 | 2.42 | 2.23 | +0.33 | 13.1% | 510 | 13.1% | -0.68 | 6.78 | 6.45 | 7.10 | — |
| — | 1.34 | 1.67 | 1.50 | +0.25 | 13.2% | 512.5 | 13.2% | -0.76 | 8.68 | 8.05 | 9.30 | — |
| — | 0.85 | 1.15 | 1.00 | +0.19 | 13.4% | 515 | — | — | 10.70 | 10.00 | 11.40 | — |
| — | 0.59 | 0.77 | 0.68 | — | — | 517.5 | 13.6% | -0.89 | 12.95 | 12.20 | 13.70 | — |
| — | 0.38 | 0.50 | 0.44 | +0.10 | 13.9% | 520 | 13.9% | -0.93 | 15.20 | 14.35 | 16.05 | — |
| — | 0.21 | 0.40 | 0.30 | +0.07 | 14.2% | 522.5 | 14.2% | -0.96 | 17.70 | 16.95 | 18.45 | — |
| — | 0.17 | 0.31 | 0.24 | — | — | 525 | 14.5% | -0.98 | 20.15 | 19.40 | 20.90 | — |
| — | 0.08 | 0.25 | 0.17 | +0.03 | 14.9% | 527.5 | 14.9% | -1.00 | 22.60 | 21.80 | 23.40 | — |
| — | 0.05 | 0.11 | 0.08 | +0.02 | 15.2% | 530 | 15.2% | -1.00 | 25.10 | 24.30 | 25.90 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 16.0% | 535 | — | — | 30.10 | 29.30 | 30.90 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 16.8% | 540 | — | — | 35.10 | 34.25 | 35.95 | — |
| — | — | 0.11 | — | — | — | 545 | 17.3% | -1.00 | 40.05 | 38.50 | 41.60 | — |
| — | — | 0.39 | — | +0.00 | 17.6% | 550 | 17.6% | -1.00 | 45.17 | 43.40 | 46.95 | — |
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.