Spot 504.10
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.60 | 53.15 | 51.88 | — | — | 452.5 | 48.5% | -0.01 | — | — | 0.08 | — |
| — | 48.10 | 50.65 | 49.38 | +0.99 | 47.1% | 455 | — | — | 0.07 | 0.05 | 0.09 | — |
| — | 45.60 | 47.60 | 46.60 | +0.99 | 45.8% | 457.5 | — | — | 0.07 | 0.03 | 0.11 | — |
| — | 43.15 | 45.15 | 44.15 | +0.99 | 44.4% | 460 | 44.4% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 40.20 | 43.20 | 41.70 | +0.99 | 43.0% | 462.5 | 43.0% | -0.01 | 0.10 | 0.07 | 0.14 | — |
| — | 38.20 | 40.70 | 39.45 | +0.98 | 41.7% | 465 | — | — | 0.12 | 0.08 | 0.15 | — |
| — | 35.70 | 38.25 | 36.98 | +0.98 | 40.4% | 467.5 | 40.4% | -0.02 | 0.10 | 0.05 | 0.14 | — |
| — | 33.25 | 35.45 | 34.35 | +0.98 | 39.1% | 470 | 39.1% | -0.02 | 0.15 | 0.11 | 0.19 | — |
| — | 30.75 | 33.10 | 31.93 | +0.97 | 37.8% | 472.5 | 37.8% | -0.03 | 0.24 | 0.15 | 0.34 | — |
| — | 28.30 | 30.50 | 29.40 | +0.96 | 36.6% | 475 | 36.6% | -0.04 | 0.20 | 0.16 | 0.24 | — |
| — | 25.85 | 28.40 | 27.12 | — | — | 477.5 | 35.4% | -0.05 | 0.26 | 0.16 | 0.35 | — |
| — | 23.45 | 25.00 | 24.23 | +0.94 | 34.2% | 480 | 34.2% | -0.06 | 0.37 | 0.34 | 0.40 | — |
| — | 21.05 | 23.60 | 22.32 | +0.93 | 33.2% | 482.5 | 33.2% | -0.07 | 0.47 | 0.41 | 0.52 | — |
| — | 18.60 | 21.20 | 19.90 | +0.91 | 32.2% | 485 | 32.2% | -0.09 | 0.61 | 0.58 | 0.64 | — |
| — | 16.40 | 18.95 | 17.68 | +0.88 | 31.4% | 487.5 | 31.4% | -0.12 | 0.83 | 0.78 | 0.89 | — |
| — | 14.25 | 15.95 | 15.10 | +0.84 | 30.7% | 490 | 30.7% | -0.16 | 1.12 | 1.06 | 1.19 | — |
| — | 12.15 | 14.45 | 13.30 | +0.80 | 30.1% | 492.5 | 30.1% | -0.20 | 1.50 | 1.42 | 1.59 | — |
| — | 10.35 | 11.45 | 10.90 | +0.75 | 29.6% | 495 | 29.6% | -0.25 | 2.08 | 1.96 | 2.20 | — |
| — | 8.55 | 9.75 | 9.15 | +0.69 | 29.2% | 497.5 | 29.2% | -0.31 | 2.69 | 2.56 | 2.83 | — |
| — | 7.20 | 7.70 | 7.45 | +0.62 | 29.0% | 500 | 29.0% | -0.38 | 3.50 | 3.40 | 3.60 | — |
| — | 5.75 | 6.25 | 6.00 | +0.54 | 28.9% | 502.5 | 28.9% | -0.46 | 4.58 | 4.40 | 4.75 | — |
| — | 4.55 | 4.85 | 4.70 | +0.47 | 28.9% | 505 | 28.9% | -0.53 | 5.80 | 5.60 | 6.00 | — |
| — | 3.45 | 3.75 | 3.60 | +0.39 | 28.8% | 507.5 | 28.8% | -0.61 | 7.22 | 7.00 | 7.45 | — |
| — | 2.66 | 2.79 | 2.73 | +0.32 | 28.7% | 510 | 28.7% | -0.68 | 8.75 | 8.40 | 9.10 | — |
| — | 1.91 | 2.08 | 2.00 | +0.26 | 28.6% | 512.5 | 28.6% | -0.74 | 10.38 | 9.75 | 11.00 | — |
| — | 1.38 | 1.59 | 1.49 | — | — | 515 | 28.5% | -0.80 | 12.68 | 11.90 | 13.45 | — |
| — | 0.95 | 1.14 | 1.04 | +0.15 | 28.5% | 517.5 | 28.5% | -0.85 | 14.57 | 13.80 | 15.35 | — |
| — | 0.70 | 0.77 | 0.73 | +0.11 | 28.7% | 520 | 28.7% | -0.89 | 16.88 | 16.00 | 17.75 | — |
| — | 0.49 | 0.55 | 0.52 | +0.08 | 29.0% | 522.5 | 29.0% | -0.92 | 18.80 | 17.45 | 20.15 | — |
| — | 0.34 | 0.39 | 0.36 | +0.06 | 29.4% | 525 | 29.4% | -0.94 | 21.10 | 19.85 | 22.35 | — |
| — | 0.14 | 0.28 | 0.21 | +0.05 | 29.9% | 527.5 | 29.9% | -0.96 | 23.90 | 22.25 | 25.55 | — |
| — | 0.15 | 0.20 | 0.17 | +0.03 | 30.5% | 530 | 30.5% | -0.97 | 26.32 | 24.65 | 28.00 | — |
| — | 0.10 | 0.18 | 0.14 | +0.02 | 31.1% | 532.5 | 31.1% | -0.98 | 28.80 | 27.15 | 30.45 | — |
| — | 0.07 | 0.11 | 0.09 | +0.02 | 31.8% | 535 | 31.8% | -0.99 | 31.27 | 29.60 | 32.95 | — |
| — | 0.06 | 0.25 | 0.15 | +0.01 | 32.7% | 537.5 | 32.7% | -0.99 | 33.75 | 32.10 | 35.40 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 33.6% | 540 | 33.6% | -1.00 | 35.88 | 34.60 | 37.15 | — |
| — | — | 0.46 | — | +0.01 | 34.5% | 542.5 | 34.5% | -1.00 | 38.75 | 37.10 | 40.40 | — |
| — | 0.02 | 0.28 | 0.15 | +0.01 | 35.4% | 545 | 35.4% | -1.00 | 40.88 | 39.60 | 42.15 | — |
| — | — | 0.52 | — | +0.01 | 36.3% | 547.5 | 36.3% | -1.00 | 43.55 | 42.10 | 45.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 37.2% | 550 | 37.2% | -1.00 | 46.25 | 44.60 | 47.90 | — |
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.