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 | |
| — | 48.50 | 50.75 | 49.62 | +0.97 | 34.0% | 455 | 34.0% | -0.03 | 0.37 | 0.34 | 0.40 | — |
| — | 43.60 | 45.90 | 44.75 | +0.96 | 32.7% | 460 | 32.7% | -0.05 | 0.49 | 0.47 | 0.52 | — |
| — | 38.80 | 40.80 | 39.80 | +0.95 | 31.5% | 465 | 31.5% | -0.06 | 0.68 | 0.65 | 0.70 | — |
| — | 34.05 | 35.70 | 34.88 | +0.93 | 30.4% | 470 | 30.4% | -0.08 | 0.94 | 0.90 | 0.98 | — |
| — | 29.50 | 31.25 | 30.38 | +0.90 | 29.4% | 475 | 29.4% | -0.11 | 1.34 | 1.27 | 1.42 | — |
| — | 24.95 | 26.70 | 25.82 | +0.86 | 28.5% | 480 | 28.5% | -0.15 | 1.85 | 1.80 | 1.90 | — |
| — | 22.75 | 24.55 | 23.65 | +0.84 | 28.1% | 482.5 | 28.1% | -0.18 | 2.24 | 2.15 | 2.33 | — |
| — | 20.70 | 22.30 | 21.50 | +0.81 | 27.7% | 485 | 27.7% | -0.20 | 2.68 | 2.51 | 2.85 | — |
| — | 18.60 | 20.30 | 19.45 | +0.78 | 27.3% | 487.5 | 27.3% | -0.24 | 3.15 | 3.00 | 3.30 | — |
| — | 17.00 | 18.00 | 17.50 | +0.75 | 26.9% | 490 | 26.9% | -0.27 | 3.80 | 3.70 | 3.90 | — |
| — | 14.80 | 16.35 | 15.57 | +0.71 | 26.6% | 492.5 | 26.6% | -0.31 | 4.47 | 4.20 | 4.75 | — |
| — | 13.50 | 14.45 | 13.97 | +0.67 | 26.3% | 495 | — | — | 5.17 | 5.05 | 5.30 | — |
| — | 11.80 | 12.70 | 12.25 | — | — | 497.5 | — | — | 6.10 | 5.95 | 6.25 | — |
| — | 10.35 | 11.10 | 10.72 | — | — | 500 | — | — | 7.05 | 6.85 | 7.25 | — |
| — | 8.95 | 9.60 | 9.28 | — | — | 502.5 | 25.6% | -0.48 | 8.20 | 7.95 | 8.45 | — |
| — | 7.65 | 8.05 | 7.85 | +0.49 | 25.4% | 505 | 25.4% | -0.53 | 9.40 | 9.20 | 9.60 | — |
| — | 6.50 | 7.05 | 6.78 | +0.44 | 25.2% | 507.5 | 25.2% | -0.58 | 10.70 | 10.30 | 11.10 | — |
| — | 5.50 | 5.85 | 5.67 | +0.39 | 25.1% | 510 | 25.1% | -0.62 | 12.35 | 11.70 | 13.00 | — |
| — | 4.55 | 5.00 | 4.78 | +0.35 | 25.0% | 512.5 | 25.0% | -0.67 | 13.65 | 13.15 | 14.15 | — |
| — | 3.80 | 4.10 | 3.95 | +0.30 | 24.9% | 515 | 24.9% | -0.71 | 15.72 | 15.40 | 16.05 | — |
| — | 3.15 | 3.40 | 3.27 | +0.26 | 24.9% | 517.5 | 24.9% | -0.75 | 17.35 | 16.50 | 18.20 | — |
| — | 2.58 | 2.90 | 2.74 | +0.22 | 24.9% | 520 | 24.9% | -0.78 | 19.30 | 18.35 | 20.25 | — |
| — | 1.92 | 2.44 | 2.18 | +0.19 | 25.0% | 522.5 | 25.0% | -0.82 | 21.30 | 20.35 | 22.25 | — |
| — | 1.68 | 1.85 | 1.76 | +0.16 | 25.0% | 525 | 25.0% | -0.84 | 23.32 | 22.35 | 24.30 | — |
| — | 1.32 | 1.53 | 1.43 | +0.14 | 25.1% | 527.5 | 25.1% | -0.87 | 25.45 | 24.40 | 26.50 | — |
| — | 1.07 | 1.17 | 1.12 | +0.11 | 25.3% | 530 | 25.3% | -0.89 | 27.68 | 26.65 | 28.70 | — |
| — | 0.65 | 0.81 | 0.73 | +0.08 | 25.7% | 535 | 25.7% | -0.92 | 32.33 | 31.35 | 33.30 | — |
| — | 0.41 | 0.52 | 0.47 | +0.05 | 26.2% | 540 | 26.2% | -0.95 | 36.77 | 35.50 | 38.05 | — |
| — | 0.26 | 0.36 | 0.31 | +0.04 | 26.8% | 545 | 26.8% | -0.96 | 42.00 | 40.35 | 43.65 | — |
| — | 0.20 | 0.25 | 0.23 | +0.03 | 27.6% | 550 | 27.6% | -0.97 | 46.90 | 45.25 | 48.55 | — |
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.