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 | |
| — | 49.00 | 51.45 | 50.23 | +0.99 | 26.1% | 455 | 26.1% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 44.00 | 46.50 | 45.25 | +0.99 | 24.6% | 460 | 24.6% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 39.05 | 41.55 | 40.30 | +0.98 | 23.0% | 465 | 23.0% | -0.02 | 0.14 | 0.06 | 0.22 | — |
| — | 34.10 | 36.55 | 35.33 | +0.97 | 21.4% | 470 | 21.4% | -0.03 | 0.14 | 0.07 | 0.20 | — |
| — | 29.15 | 31.60 | 30.38 | +0.96 | 19.8% | 475 | 19.8% | -0.04 | 0.21 | 0.12 | 0.30 | — |
| — | 26.65 | 28.95 | 27.80 | +0.96 | 18.9% | 477.5 | 18.9% | -0.04 | 0.22 | 0.12 | 0.32 | — |
| — | 24.20 | 26.65 | 25.43 | +0.95 | 18.1% | 480 | 18.1% | -0.05 | 0.26 | 0.16 | 0.36 | — |
| — | 21.80 | 24.00 | 22.90 | +0.94 | 17.3% | 482.5 | 17.3% | -0.06 | 0.32 | 0.20 | 0.44 | — |
| — | 19.40 | 21.60 | 20.50 | +0.92 | 16.5% | 485 | 16.5% | -0.08 | 0.41 | 0.27 | 0.54 | — |
| — | 17.05 | 19.10 | 18.07 | +0.90 | 15.8% | 487.5 | 15.8% | -0.10 | 0.53 | 0.38 | 0.68 | — |
| — | 14.75 | 16.80 | 15.78 | +0.88 | 15.2% | 490 | 15.2% | -0.13 | 0.70 | 0.53 | 0.87 | — |
| — | 12.50 | 14.45 | 13.47 | +0.84 | 14.7% | 492.5 | 14.7% | -0.16 | 0.95 | 0.77 | 1.14 | — |
| — | 10.45 | 12.40 | 11.43 | +0.79 | 14.2% | 495 | 14.2% | -0.21 | 1.32 | 1.12 | 1.53 | — |
| — | 8.50 | 10.20 | 9.35 | +0.74 | 13.9% | 497.5 | 13.9% | -0.27 | 1.84 | 1.61 | 2.07 | — |
| — | 6.80 | 8.15 | 7.47 | +0.66 | 13.6% | 500 | 13.6% | -0.34 | 2.58 | 2.10 | 3.05 | — |
| — | 5.40 | 6.55 | 5.97 | +0.59 | 13.5% | 502.5 | 13.5% | -0.42 | 3.42 | 3.05 | 3.80 | — |
| — | 4.10 | 5.00 | 4.55 | +0.50 | 13.4% | 505 | 13.4% | -0.51 | 4.58 | 4.15 | 5.00 | — |
| — | 2.97 | 3.70 | 3.33 | +0.42 | 13.4% | 507.5 | 13.4% | -0.59 | 5.78 | 5.10 | 6.45 | — |
| — | 2.10 | 2.78 | 2.44 | +0.33 | 13.4% | 510 | 13.4% | -0.67 | 7.58 | 6.95 | 8.20 | — |
| — | 1.40 | 2.01 | 1.71 | +0.27 | 13.5% | 512.5 | 13.5% | -0.74 | 9.47 | 8.75 | 10.20 | — |
| — | 0.94 | 1.40 | 1.17 | +0.20 | 13.7% | 515 | 13.7% | -0.82 | 11.40 | 10.40 | 12.40 | — |
| — | 0.62 | 1.00 | 0.81 | +0.16 | 13.9% | 517.5 | 13.9% | -0.86 | 13.62 | 12.60 | 14.65 | — |
| — | 0.44 | 0.76 | 0.60 | +0.11 | 14.1% | 520 | 14.1% | -0.91 | 15.93 | 14.85 | 17.00 | — |
| — | 0.25 | 0.52 | 0.39 | +0.08 | 14.3% | 522.5 | 14.3% | -0.94 | 18.18 | 16.95 | 19.40 | — |
| — | 0.15 | 0.34 | 0.24 | +0.06 | 14.6% | 525 | 14.6% | -0.97 | 20.75 | 19.65 | 21.85 | — |
| — | 0.05 | 0.25 | 0.15 | +0.03 | 15.2% | 530 | 15.2% | -1.00 | 25.52 | 24.30 | 26.75 | — |
| — | 0.06 | 0.16 | 0.11 | +0.02 | 15.9% | 535 | 15.9% | -1.00 | 30.55 | 29.30 | 31.80 | — |
| — | 0.04 | 0.15 | 0.10 | +0.01 | 16.7% | 540 | 16.7% | -1.00 | 35.55 | 34.30 | 36.80 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 17.6% | 545 | 17.6% | -1.00 | 40.55 | 39.30 | 41.80 | — |
| — | — | 0.12 | — | +0.00 | 18.4% | 550 | 18.4% | -1.00 | 45.55 | 44.30 | 46.80 | — |
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.