Spot 504.80
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.20 | 59.80 | 58.00 | +0.76 | 52.5% | 460 | 52.5% | -0.24 | 11.68 | 10.95 | 12.40 | — |
| — | 52.70 | 56.30 | 54.50 | +0.74 | 52.4% | 465 | 52.4% | -0.26 | 13.68 | 11.95 | 15.40 | — |
| — | 49.30 | 53.00 | 51.15 | — | — | 470 | — | — | 14.78 | 13.55 | 16.00 | — |
| — | 46.70 | 49.80 | 48.25 | — | — | 475 | — | — | 16.65 | 15.25 | 18.05 | — |
| — | 43.00 | 46.75 | 44.88 | — | — | 480 | — | — | 18.12 | 17.05 | 19.20 | — |
| — | 39.85 | 43.50 | 41.67 | — | — | 485 | 52.2% | -0.36 | 21.05 | 19.45 | 22.65 | — |
| — | 37.35 | 41.05 | 39.20 | +0.62 | 52.1% | 490 | 52.1% | -0.38 | 22.65 | 20.45 | 24.85 | — |
| — | 35.80 | 38.00 | 36.90 | +0.59 | 52.1% | 495 | 52.1% | -0.41 | 25.27 | 23.35 | 27.20 | — |
| — | 31.95 | 35.45 | 33.70 | +0.56 | 52.1% | 500 | 52.1% | -0.44 | 27.02 | 25.55 | 28.50 | — |
| — | 29.60 | 33.20 | 31.40 | +0.54 | 52.2% | 505 | 52.2% | -0.46 | 30.15 | 28.00 | 32.30 | — |
| — | 28.70 | 30.65 | 29.68 | +0.52 | 52.2% | 510 | 52.2% | -0.49 | 32.92 | 30.80 | 35.05 | — |
| — | 26.25 | 28.35 | 27.30 | +0.49 | 52.2% | 515 | 52.2% | -0.51 | 35.83 | 33.70 | 37.95 | — |
| — | 23.15 | 27.35 | 25.25 | +0.46 | 52.3% | 520 | 52.3% | -0.54 | 38.83 | 36.65 | 41.00 | — |
| — | 21.25 | 24.70 | 22.98 | +0.44 | 52.3% | 525 | 52.3% | -0.57 | 41.92 | 39.75 | 44.10 | — |
| — | 19.75 | 22.90 | 21.32 | +0.41 | 52.4% | 530 | 52.4% | -0.59 | 45.17 | 43.00 | 47.35 | — |
| — | 17.95 | 21.25 | 19.60 | +0.39 | 52.5% | 535 | 52.5% | -0.62 | 48.55 | 46.45 | 50.65 | — |
| — | 16.45 | 19.80 | 18.12 | +0.37 | 52.6% | 540 | 52.6% | -0.64 | 52.02 | 49.90 | 54.15 | — |
| — | 16.30 | 17.85 | 17.07 | +0.34 | 52.7% | 545 | 52.7% | -0.66 | 55.62 | 53.50 | 57.75 | — |
| — | 15.00 | 16.30 | 15.65 | +0.32 | 52.8% | 550 | 52.8% | -0.68 | 59.35 | 57.20 | 61.50 | — |
| — | 13.50 | 15.15 | 14.32 | +0.31 | 52.9% | 555 | 52.9% | -0.70 | 63.15 | 60.95 | 65.35 | — |
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.