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 | |
| — | 48.65 | 51.10 | 49.88 | +1.00 | 37.0% | 455 | 37.0% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 43.65 | 45.85 | 44.75 | +1.00 | 34.3% | 460 | 34.3% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 38.65 | 40.95 | 39.80 | +0.99 | 31.7% | 465 | 31.7% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 33.70 | 35.85 | 34.77 | +0.99 | 29.1% | 470 | 29.1% | -0.01 | 0.07 | 0.02 | 0.13 | — |
| — | 28.70 | 30.85 | 29.77 | +0.99 | 26.5% | 475 | 26.5% | -0.01 | 0.09 | 0.03 | 0.14 | — |
| — | 26.20 | 28.35 | 27.27 | +0.98 | 25.1% | 477.5 | 25.1% | -0.02 | 0.07 | 0.04 | 0.11 | — |
| — | 23.70 | 26.10 | 24.90 | +0.98 | 23.6% | 480 | 23.6% | -0.02 | 0.06 | 0.02 | 0.10 | — |
| — | 21.25 | 23.35 | 22.30 | +0.97 | 22.1% | 482.5 | 22.1% | -0.03 | 0.08 | 0.03 | 0.13 | — |
| — | 18.75 | 20.90 | 19.82 | +0.97 | 20.6% | 485 | 20.6% | -0.03 | 0.11 | 0.06 | 0.16 | — |
| — | 16.30 | 18.20 | 17.25 | +0.96 | 19.2% | 487.5 | 19.2% | -0.04 | 0.17 | 0.10 | 0.24 | — |
| — | 13.90 | 16.25 | 15.07 | +0.94 | 17.9% | 490 | 17.9% | -0.06 | 0.24 | 0.17 | 0.31 | — |
| — | 11.55 | 13.65 | 12.60 | +0.91 | 16.8% | 492.5 | 16.8% | -0.09 | 0.35 | 0.27 | 0.43 | — |
| — | 9.25 | 11.20 | 10.22 | +0.87 | 15.9% | 495 | 15.9% | -0.13 | 0.50 | 0.37 | 0.63 | — |
| — | 7.15 | 8.95 | 8.05 | +0.81 | 15.2% | 497.5 | 15.2% | -0.19 | 0.83 | 0.68 | 0.99 | — |
| — | 5.30 | 6.90 | 6.10 | +0.71 | 14.8% | 500 | 14.8% | -0.29 | 1.42 | 1.10 | 1.74 | — |
| — | 3.80 | 4.95 | 4.38 | +0.60 | 14.6% | 502.5 | 14.6% | -0.40 | 2.19 | 1.83 | 2.56 | — |
| — | 2.50 | 3.25 | 2.88 | +0.47 | 14.6% | 505 | 14.6% | -0.53 | 3.25 | 2.84 | 3.65 | — |
| — | 1.36 | 2.17 | 1.76 | +0.34 | 14.7% | 507.5 | 14.7% | -0.66 | 4.67 | 4.05 | 5.30 | — |
| — | 0.87 | 1.36 | 1.11 | +0.24 | 14.9% | 510 | 14.9% | -0.77 | 6.55 | 5.75 | 7.35 | — |
| — | 0.42 | 0.70 | 0.56 | +0.16 | 15.3% | 512.5 | 15.3% | -0.84 | 8.65 | 7.75 | 9.55 | — |
| — | 0.24 | 0.50 | 0.37 | +0.10 | 15.7% | 515 | 15.7% | -0.90 | 10.85 | 9.80 | 11.90 | — |
| — | 0.11 | 0.30 | 0.20 | +0.06 | 16.1% | 517.5 | 16.1% | -0.95 | 13.30 | 12.30 | 14.30 | — |
| — | 0.06 | 0.15 | 0.10 | +0.04 | 16.5% | 520 | 16.5% | -0.98 | 15.72 | 14.70 | 16.75 | — |
| — | 0.01 | 0.11 | 0.06 | +0.02 | 16.9% | 522.5 | 16.9% | -0.99 | 18.20 | 17.15 | 19.25 | — |
| — | 0.03 | 0.12 | 0.07 | +0.01 | 17.3% | 525 | 17.3% | -1.00 | 20.70 | 19.65 | 21.75 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 17.5% | 527.5 | 17.5% | -1.00 | 23.20 | 22.15 | 24.25 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 17.6% | 530 | 17.6% | -1.00 | 25.70 | 24.65 | 26.75 | — |
| — | — | 0.08 | — | +0.00 | 17.4% | 535 | 17.4% | -1.00 | 30.70 | 29.65 | 31.75 | — |
| — | — | 0.04 | — | +0.00 | 17.0% | 540 | 17.0% | -1.00 | 35.98 | 34.55 | 37.40 | — |
| — | — | 0.01 | — | +0.00 | 16.8% | 545 | 16.8% | -1.00 | 40.95 | 39.50 | 42.40 | — |
| — | — | 0.01 | — | +0.00 | 16.7% | 550 | 16.7% | -1.00 | 45.95 | 44.50 | 47.40 | — |
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.