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 | |
| — | 50.55 | 52.20 | 51.38 | — | — | 457.5 | — | — | 3.21 | 2.93 | 3.50 | — |
| — | 48.20 | 50.00 | 49.10 | — | — | 460 | — | — | 3.35 | 3.25 | 3.45 | — |
| — | 45.75 | 47.85 | 46.80 | — | — | 462.5 | — | — | 3.85 | 3.60 | 4.10 | — |
| — | 43.65 | 45.75 | 44.70 | — | — | 465 | — | — | 4.30 | 4.00 | 4.60 | — |
| — | 41.85 | 43.70 | 42.77 | — | — | 467.5 | — | — | 4.62 | 4.20 | 5.05 | — |
| — | 39.65 | 41.70 | 40.67 | +0.81 | 54.1% | 470 | 54.1% | -0.19 | 5.17 | 5.00 | 5.35 | — |
| — | 37.75 | 40.75 | 39.25 | +0.79 | 53.9% | 472.5 | 53.9% | -0.21 | 5.70 | 5.45 | 5.95 | — |
| — | 36.25 | 37.85 | 37.05 | — | — | 475 | 53.8% | -0.23 | 6.40 | 6.05 | 6.75 | — |
| — | 34.00 | 35.95 | 34.98 | +0.75 | 53.8% | 477.5 | 53.8% | -0.25 | 7.08 | 6.70 | 7.45 | — |
| — | 33.05 | 34.15 | 33.60 | +0.73 | 53.7% | 480 | 53.7% | -0.27 | 7.58 | 7.35 | 7.80 | — |
| — | 30.50 | 32.35 | 31.43 | +0.71 | 53.7% | 482.5 | 53.7% | -0.29 | 8.55 | 8.05 | 9.05 | — |
| — | 29.20 | 30.65 | 29.93 | +0.69 | 53.7% | 485 | 53.7% | -0.31 | 9.25 | 8.80 | 9.70 | — |
| — | 27.55 | 29.30 | 28.43 | +0.67 | 53.7% | 487.5 | 53.7% | -0.33 | 10.15 | 9.70 | 10.60 | — |
| — | 26.25 | 27.45 | 26.85 | +0.65 | 53.7% | 490 | 53.7% | -0.35 | 10.85 | 10.60 | 11.10 | — |
| — | 24.55 | 25.85 | 25.20 | +0.63 | 53.7% | 492.5 | 53.7% | -0.36 | 11.88 | 11.50 | 12.25 | — |
| — | 23.25 | 24.45 | 23.85 | +0.62 | 53.7% | 495 | 53.7% | -0.39 | 13.03 | 12.55 | 13.50 | — |
| — | 21.80 | 22.95 | 22.38 | +0.59 | 53.8% | 497.5 | 53.8% | -0.41 | 14.12 | 13.55 | 14.70 | — |
| — | 20.75 | 21.45 | 21.10 | +0.57 | 53.8% | 500 | 53.8% | -0.43 | 15.12 | 14.75 | 15.50 | — |
| — | 18.15 | 18.95 | 18.55 | +0.52 | 53.9% | 505 | 53.9% | -0.48 | 17.65 | 17.10 | 18.20 | — |
| — | 15.65 | 16.55 | 16.10 | +0.48 | 54.1% | 510 | 54.1% | -0.52 | 20.32 | 19.80 | 20.85 | — |
| — | 13.60 | 14.45 | 14.03 | +0.44 | 54.2% | 515 | 54.2% | -0.56 | 23.25 | 22.65 | 23.85 | — |
| — | 11.70 | 12.55 | 12.12 | +0.40 | 54.4% | 520 | 54.4% | -0.60 | 26.32 | 25.65 | 27.00 | — |
| — | 8.85 | 9.40 | 9.12 | +0.32 | 54.8% | 530 | 54.8% | -0.69 | 33.50 | 32.45 | 34.55 | — |
| — | 6.45 | 6.75 | 6.60 | +0.25 | 55.2% | 540 | 55.2% | -0.75 | 41.05 | 39.80 | 42.30 | — |
| — | 4.55 | 5.00 | 4.78 | +0.19 | 55.8% | 550 | 55.8% | -0.81 | 49.40 | 48.20 | 50.60 | — |
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.