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 | |
| — | 47.50 | 49.55 | 48.52 | — | — | 457.5 | — | — | 0.52 | 0.45 | 0.58 | — |
| — | 45.00 | 47.60 | 46.30 | — | — | 460 | — | — | 0.58 | 0.55 | 0.62 | — |
| — | 42.45 | 44.95 | 43.70 | — | — | 462.5 | — | — | 0.71 | 0.66 | 0.76 | — |
| — | 40.10 | 44.20 | 42.15 | — | — | 465 | — | — | 0.81 | 0.79 | 0.84 | — |
| — | 37.75 | 40.65 | 39.20 | — | — | 467.5 | — | — | 0.97 | 0.88 | 1.07 | — |
| — | 35.45 | 37.35 | 36.40 | — | — | 470 | — | — | 1.18 | 1.12 | 1.24 | — |
| — | 33.25 | 35.10 | 34.17 | — | — | 472.5 | — | — | 1.42 | 1.35 | 1.49 | — |
| — | 31.35 | 32.85 | 32.10 | — | — | 475 | — | — | 1.65 | 1.59 | 1.71 | — |
| — | 28.85 | 30.65 | 29.75 | — | — | 477.5 | — | — | 1.97 | 1.88 | 2.05 | — |
| — | 27.20 | 28.55 | 27.88 | — | — | 480 | — | — | 2.35 | 2.28 | 2.42 | — |
| — | 25.40 | 26.45 | 25.93 | — | — | 482.5 | — | — | 2.79 | 2.62 | 2.97 | — |
| — | 23.60 | 24.45 | 24.02 | — | — | 485 | — | — | 3.33 | 3.20 | 3.45 | — |
| — | 21.70 | 22.45 | 22.07 | — | — | 487.5 | — | — | 3.90 | 3.75 | 4.05 | — |
| — | 19.85 | 20.60 | 20.23 | — | — | 490 | — | — | 4.47 | 4.35 | 4.60 | — |
| — | 18.05 | 18.85 | 18.45 | — | — | 492.5 | — | — | 5.30 | 5.05 | 5.55 | — |
| — | 16.45 | 17.10 | 16.77 | — | — | 495 | — | — | 6.08 | 5.90 | 6.25 | — |
| — | 14.75 | 15.50 | 15.12 | — | — | 497.5 | — | — | 6.90 | 6.80 | 7.00 | — |
| — | 13.35 | 14.05 | 13.70 | — | — | 500 | — | — | 7.85 | 7.75 | 7.95 | — |
| — | 11.95 | 12.60 | 12.28 | — | — | 502.5 | — | — | 9.03 | 8.85 | 9.20 | — |
| — | 10.75 | 11.30 | 11.03 | — | — | 505 | — | — | 10.25 | 10.05 | 10.45 | — |
| — | 9.50 | 10.00 | 9.75 | — | — | 507.5 | — | — | 11.55 | 11.30 | 11.80 | — |
| — | 8.40 | 8.80 | 8.60 | — | — | 510 | — | — | 12.97 | 12.60 | 13.35 | — |
| — | 7.35 | 7.85 | 7.60 | — | — | 512.5 | — | — | 14.38 | 14.05 | 14.70 | — |
| — | 6.50 | 6.95 | 6.72 | — | — | 515 | — | — | 16.00 | 15.70 | 16.30 | — |
| — | 5.70 | 6.10 | 5.90 | — | — | 517.5 | — | — | 17.73 | 17.30 | 18.15 | — |
| — | 5.00 | 5.40 | 5.20 | — | — | 520 | — | — | 19.50 | 19.10 | 19.90 | — |
| — | 4.25 | 4.70 | 4.47 | — | — | 522.5 | — | — | 21.32 | 20.90 | 21.75 | — |
| — | 3.80 | 4.10 | 3.95 | — | — | 525 | — | — | 23.25 | 22.85 | 23.65 | — |
| 8 | 3.20 | 3.60 | 3.40 | — | — | 527.5 | — | — | 25.25 | 24.85 | 25.65 | 0 |
| — | 2.87 | 3.10 | 2.98 | — | — | 530 | — | — | 27.55 | 26.85 | 28.25 | — |
| — | 2.48 | 2.71 | 2.60 | — | — | 532.5 | — | — | 29.70 | 29.00 | 30.40 | — |
| — | 2.16 | 2.32 | 2.24 | — | — | 535 | — | — | 32.00 | 31.15 | 32.85 | — |
| — | 1.82 | 2.04 | 1.93 | — | — | 537.5 | — | — | 34.35 | 33.30 | 35.40 | — |
| — | 1.61 | 1.70 | 1.66 | — | — | 540 | — | — | 36.58 | 35.55 | 37.60 | — |
| — | 1.33 | 1.52 | 1.43 | — | — | 542.5 | — | — | 38.83 | 37.80 | 39.85 | — |
| — | 1.15 | 1.29 | 1.22 | — | — | 545 | — | — | 41.17 | 40.15 | 42.20 | — |
| — | 0.98 | 1.10 | 1.04 | — | — | 547.5 | — | — | 43.50 | 42.40 | 44.60 | — |
| — | 0.87 | 0.96 | 0.92 | — | — | 550 | — | — | 45.85 | 44.75 | 46.95 | — |
| — | 0.68 | 0.82 | 0.75 | — | — | 552.5 | — | — | 48.23 | 47.15 | 49.30 | — |
| — | 0.64 | 0.72 | 0.68 | — | — | 555 | — | — | 50.58 | 49.50 | 51.65 | — |
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.