Spot 504.11
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.00 | 53.45 | 51.73 | +0.97 | 19.9% | 455 | 19.9% | -0.03 | 0.50 | 0.26 | 0.74 | — |
| — | 45.55 | 48.30 | 46.92 | +0.96 | 19.1% | 460 | 19.1% | -0.04 | 0.67 | 0.50 | 0.84 | — |
| — | 40.70 | 42.60 | 41.65 | +0.94 | 18.3% | 465 | 18.3% | -0.06 | 0.67 | 0.43 | 0.90 | — |
| — | 35.90 | 37.80 | 36.85 | +0.93 | 17.5% | 470 | 17.5% | -0.07 | 0.92 | 0.75 | 1.09 | — |
| — | 31.15 | 33.05 | 32.10 | +0.90 | 16.8% | 475 | 16.8% | -0.10 | 1.03 | 0.76 | 1.30 | — |
| — | 26.55 | 28.40 | 27.48 | +0.87 | 16.2% | 480 | 16.2% | -0.13 | 1.53 | 1.30 | 1.76 | — |
| — | 22.10 | 23.95 | 23.02 | +0.83 | 15.6% | 485 | 15.6% | -0.18 | 1.92 | 1.49 | 2.34 | — |
| — | 17.95 | 19.60 | 18.77 | +0.77 | 15.1% | 490 | 15.1% | -0.23 | 2.83 | 2.45 | 3.20 | — |
| — | 14.10 | 15.65 | 14.88 | +0.71 | 14.6% | 495 | 14.6% | -0.30 | 3.85 | 3.30 | 4.40 | — |
| — | 10.80 | 12.05 | 11.43 | +0.62 | 14.3% | 500 | 14.3% | -0.38 | 5.42 | 4.80 | 6.05 | — |
| — | 7.95 | 9.00 | 8.47 | +0.53 | 14.0% | 505 | 14.0% | -0.48 | 7.53 | 6.85 | 8.20 | — |
| — | 5.50 | 6.60 | 6.05 | +0.43 | 13.8% | 510 | 13.8% | -0.58 | 10.15 | 9.35 | 10.95 | — |
| — | 3.65 | 4.60 | 4.12 | +0.34 | 13.7% | 515 | 13.7% | -0.68 | 13.45 | 12.60 | 14.30 | — |
| — | 2.39 | 3.15 | 2.77 | +0.26 | 13.7% | 520 | 13.7% | -0.77 | 17.25 | 16.25 | 18.25 | — |
| — | 1.51 | 2.19 | 1.85 | +0.19 | 13.8% | 525 | 13.8% | -0.85 | 21.57 | 20.55 | 22.60 | — |
| — | 0.94 | 1.53 | 1.24 | +0.14 | 13.9% | 530 | 13.9% | -0.91 | 26.07 | 24.95 | 27.20 | — |
| — | 0.57 | 0.96 | 0.77 | +0.10 | 14.2% | 535 | 14.2% | -0.96 | 30.55 | 29.20 | 31.90 | — |
| — | 0.34 | 0.65 | 0.49 | +0.07 | 14.5% | 540 | 14.5% | -0.99 | 35.55 | 34.20 | 36.90 | — |
| — | 0.20 | 0.63 | 0.41 | +0.05 | 14.9% | 545 | 14.9% | -1.00 | 40.55 | 39.20 | 41.90 | — |
| — | 0.14 | 0.50 | 0.32 | +0.04 | 15.3% | 550 | 15.3% | -1.00 | 45.52 | 44.15 | 46.90 | — |
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.