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 | |
| — | 64.80 | 66.80 | 65.80 | +0.77 | 32.8% | 455 | 32.8% | -0.24 | 12.57 | 12.10 | 13.05 | — |
| — | 60.90 | 63.15 | 62.02 | +0.75 | 32.6% | 460 | 32.6% | -0.26 | 14.07 | 13.35 | 14.80 | — |
| — | 57.35 | 59.70 | 58.52 | +0.73 | 32.4% | 465 | 32.4% | -0.28 | 15.30 | 14.80 | 15.80 | — |
| — | 54.20 | 55.75 | 54.98 | +0.71 | 32.2% | 470 | 32.2% | -0.30 | 17.07 | 16.65 | 17.50 | — |
| — | 50.55 | 53.05 | 51.80 | +0.69 | 32.0% | 475 | 32.0% | -0.32 | 18.60 | 18.10 | 19.10 | — |
| — | 47.60 | 49.35 | 48.48 | +0.67 | 31.9% | 480 | 31.9% | -0.34 | 20.48 | 19.70 | 21.25 | — |
| — | 44.35 | 46.80 | 45.58 | +0.64 | 31.7% | 485 | 31.7% | -0.36 | 22.38 | 21.55 | 23.20 | — |
| — | 41.40 | 42.90 | 42.15 | +0.62 | 31.6% | 490 | 31.6% | -0.39 | 24.40 | 23.55 | 25.25 | — |
| — | 39.00 | 40.25 | 39.62 | +0.60 | 31.4% | 495 | 31.4% | -0.41 | 26.48 | 25.95 | 27.00 | — |
| — | 36.00 | 37.65 | 36.83 | +0.57 | 31.3% | 500 | 31.3% | -0.44 | 28.82 | 28.25 | 29.40 | — |
| — | 33.55 | 35.05 | 34.30 | — | — | 505 | — | — | 31.10 | 30.35 | 31.85 | — |
| — | 31.20 | 32.45 | 31.82 | +0.52 | 31.1% | 510 | 31.1% | -0.49 | 33.70 | 33.00 | 34.40 | — |
| — | 29.00 | 30.15 | 29.57 | +0.50 | 31.0% | 515 | 31.0% | -0.51 | 36.40 | 35.65 | 37.15 | — |
| — | 26.65 | 28.00 | 27.32 | +0.48 | 30.9% | 520 | 30.9% | -0.54 | 39.08 | 38.25 | 39.90 | — |
| — | 24.60 | 25.95 | 25.27 | +0.45 | 30.8% | 525 | 30.8% | -0.56 | 42.30 | 41.25 | 43.35 | — |
| — | 22.65 | 24.00 | 23.32 | +0.43 | 30.7% | 530 | 30.7% | -0.59 | 45.20 | 44.40 | 46.00 | — |
| — | 20.85 | 22.25 | 21.55 | +0.41 | 30.7% | 535 | 30.7% | -0.61 | 48.02 | 47.05 | 49.00 | — |
| — | 19.45 | 20.30 | 19.88 | +0.38 | 30.6% | 540 | 30.6% | -0.63 | 51.83 | 50.80 | 52.85 | — |
| — | 17.60 | 18.85 | 18.23 | +0.36 | 30.6% | 545 | 30.6% | -0.66 | 54.98 | 53.65 | 56.30 | — |
| — | 16.10 | 17.20 | 16.65 | +0.34 | 30.5% | 550 | 30.5% | -0.68 | 58.52 | 57.45 | 59.60 | — |
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.