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 | |
| — | 50.70 | 53.00 | 51.85 | +0.89 | 29.8% | 455 | 29.8% | -0.11 | 2.17 | 1.95 | 2.40 | — |
| — | 46.25 | 48.50 | 47.38 | +0.87 | 29.3% | 460 | 29.3% | -0.13 | 2.85 | 2.39 | 3.30 | — |
| — | 41.85 | 44.10 | 42.98 | +0.84 | 28.9% | 465 | 28.9% | -0.16 | 3.45 | 2.90 | 4.00 | — |
| — | 37.65 | 39.85 | 38.75 | +0.81 | 28.5% | 470 | 28.5% | -0.19 | 4.25 | 3.95 | 4.55 | — |
| — | 33.60 | 35.75 | 34.67 | +0.78 | 28.1% | 475 | 28.1% | -0.22 | 5.08 | 4.50 | 5.65 | — |
| — | 29.75 | 31.85 | 30.80 | — | — | 480 | — | — | 6.22 | 5.50 | 6.95 | — |
| — | 26.05 | 28.15 | 27.10 | — | — | 485 | 27.4% | -0.30 | 7.58 | 6.80 | 8.35 | — |
| — | 22.80 | 24.60 | 23.70 | — | — | 490 | — | — | 9.15 | 8.35 | 9.95 | — |
| — | 19.75 | 21.30 | 20.52 | — | — | 495 | — | — | 10.97 | 10.45 | 11.50 | — |
| — | 16.95 | 18.25 | 17.60 | — | — | 500 | 26.6% | -0.44 | 13.22 | 12.50 | 13.95 | — |
| — | 14.35 | 15.35 | 14.85 | +0.51 | 26.3% | 505 | 26.3% | -0.50 | 15.35 | 14.50 | 16.20 | — |
| — | 11.95 | 13.30 | 12.62 | +0.46 | 26.1% | 510 | — | — | 18.05 | 17.15 | 18.95 | — |
| — | 10.15 | 11.05 | 10.60 | — | — | 515 | — | — | 21.05 | 20.00 | 22.10 | — |
| — | 8.25 | 9.35 | 8.80 | +0.36 | 25.8% | 520 | 25.8% | -0.65 | 24.12 | 23.00 | 25.25 | — |
| — | 6.80 | 7.55 | 7.17 | +0.31 | 25.7% | 525 | 25.7% | -0.70 | 27.65 | 26.60 | 28.70 | — |
| — | 5.15 | 6.05 | 5.60 | +0.27 | 25.6% | 530 | 25.6% | -0.75 | 31.12 | 29.85 | 32.40 | — |
| — | 4.05 | 5.25 | 4.65 | — | — | 535 | — | — | 35.02 | 33.75 | 36.30 | — |
| — | 3.45 | 3.90 | 3.67 | — | — | 540 | — | — | 39.25 | 38.05 | 40.45 | — |
| — | 2.63 | 3.40 | 3.02 | — | — | 545 | — | — | 43.52 | 42.35 | 44.70 | — |
| — | 2.17 | 2.50 | 2.33 | +0.13 | 25.6% | 550 | 25.6% | -0.89 | 47.95 | 46.70 | 49.20 | — |
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.