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 | |
| — | 72.10 | 74.75 | 73.42 | +0.75 | 31.5% | 455 | 31.5% | -0.26 | 17.23 | 16.45 | 18.00 | — |
| — | 69.05 | 70.30 | 69.67 | +0.73 | 31.3% | 460 | 31.3% | -0.27 | 19.02 | 18.65 | 19.40 | — |
| — | 65.65 | 67.80 | 66.72 | +0.71 | 31.2% | 465 | 31.2% | -0.29 | 20.88 | 20.10 | 21.65 | — |
| — | 62.30 | 63.55 | 62.92 | +0.70 | 31.0% | 470 | 31.0% | -0.31 | 22.05 | 21.35 | 22.75 | — |
| — | 58.80 | 61.20 | 60.00 | +0.68 | 30.9% | 475 | 30.9% | -0.33 | 24.20 | 23.70 | 24.70 | — |
| — | 55.65 | 57.80 | 56.73 | +0.66 | 30.8% | 480 | 30.8% | -0.35 | 26.20 | 25.50 | 26.90 | — |
| — | 52.60 | 55.35 | 53.98 | +0.64 | 30.7% | 485 | 30.7% | -0.37 | 28.40 | 27.50 | 29.30 | — |
| — | 50.05 | 51.80 | 50.92 | +0.62 | 30.6% | 490 | 30.6% | -0.39 | 30.32 | 29.50 | 31.15 | — |
| — | 47.05 | 49.70 | 48.38 | +0.60 | 30.5% | 495 | 30.5% | -0.41 | 32.35 | 31.55 | 33.15 | — |
| — | 45.00 | 46.00 | 45.50 | +0.58 | 30.4% | 500 | 30.4% | -0.43 | 34.75 | 34.00 | 35.50 | — |
| — | 42.45 | 43.55 | 43.00 | +0.56 | 30.3% | 505 | 30.3% | -0.45 | 37.20 | 36.05 | 38.35 | — |
| — | 39.60 | 41.40 | 40.50 | +0.54 | 30.2% | 510 | 30.2% | -0.47 | 39.83 | 39.00 | 40.65 | — |
| — | 37.35 | 38.70 | 38.02 | +0.52 | 30.2% | 515 | 30.2% | -0.49 | 42.12 | 41.35 | 42.90 | — |
| — | 35.00 | 36.50 | 35.75 | +0.50 | 30.1% | 520 | 30.1% | -0.51 | 45.20 | 44.35 | 46.05 | — |
| — | 32.85 | 34.65 | 33.75 | +0.49 | 30.0% | 525 | 30.0% | -0.53 | 48.08 | 47.15 | 49.00 | — |
| — | 31.10 | 32.60 | 31.85 | — | — | 530 | 30.0% | -0.55 | 50.67 | 49.35 | 52.00 | — |
| — | 28.90 | 30.40 | 29.65 | +0.45 | 29.9% | 535 | 29.9% | -0.57 | 54.05 | 53.05 | 55.05 | — |
| — | 27.05 | 28.40 | 27.73 | +0.43 | 29.9% | 540 | 29.9% | -0.59 | 57.20 | 56.30 | 58.10 | — |
| — | 25.30 | 27.05 | 26.18 | +0.41 | 29.8% | 545 | 29.8% | -0.61 | 60.35 | 59.25 | 61.45 | — |
| — | 23.65 | 25.05 | 24.35 | +0.39 | 29.8% | 550 | 29.8% | -0.63 | 63.45 | 62.10 | 64.80 | — |
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.