Spot 504.02
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 22:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.30 | 50.40 | 49.35 | +0.99 | 83.5% | 455 | 83.5% | -0.01 | 0.08 | 0.06 | 0.10 | — |
| — | 45.65 | 47.90 | 46.77 | +0.99 | 80.7% | 457.5 | 80.7% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 43.10 | 45.35 | 44.23 | +0.99 | 78.0% | 460 | 78.0% | -0.01 | 0.10 | 0.08 | 0.11 | — |
| — | 40.60 | 44.40 | 42.50 | +0.99 | 75.7% | 462.5 | 75.7% | -0.01 | 0.11 | 0.09 | 0.13 | — |
| — | 38.35 | 40.40 | 39.38 | +0.99 | 73.7% | 465 | 73.7% | -0.01 | 0.15 | 0.15 | 0.16 | — |
| — | 35.75 | 37.90 | 36.83 | +0.99 | 72.0% | 467.5 | 72.0% | -0.01 | 0.17 | 0.13 | 0.21 | — |
| — | 33.40 | 34.85 | 34.12 | +0.98 | 70.8% | 470 | 70.8% | -0.02 | 0.24 | 0.23 | 0.25 | — |
| — | 30.90 | 32.95 | 31.93 | +0.98 | 69.8% | 472.5 | 69.8% | -0.02 | 0.30 | 0.28 | 0.33 | — |
| — | 27.50 | 30.30 | 28.90 | +0.98 | 68.9% | 475 | 68.9% | -0.02 | 0.41 | 0.38 | 0.43 | — |
| — | 26.35 | 28.10 | 27.23 | +0.97 | 67.8% | 477.5 | 67.8% | -0.03 | 0.52 | 0.49 | 0.54 | — |
| — | 24.00 | 25.55 | 24.77 | +0.96 | 66.4% | 480 | 66.4% | -0.04 | 0.67 | 0.65 | 0.69 | — |
| — | 21.70 | 23.35 | 22.52 | +0.95 | 64.8% | 482.5 | 64.8% | -0.05 | 0.86 | 0.83 | 0.90 | — |
| — | 19.45 | 20.50 | 19.98 | +0.94 | 63.4% | 485 | 63.4% | -0.06 | 1.11 | 1.08 | 1.15 | — |
| — | 17.30 | 18.45 | 17.88 | +0.93 | 62.5% | 487.5 | 62.5% | -0.07 | 1.45 | 1.40 | 1.49 | — |
| — | 15.25 | 16.15 | 15.70 | +0.92 | 61.7% | 490 | 61.7% | -0.08 | 1.86 | 1.82 | 1.90 | — |
| — | 13.40 | 14.00 | 13.70 | +0.91 | 61.1% | 492.5 | 61.1% | -0.09 | 2.38 | 2.33 | 2.44 | — |
| — | 11.50 | 12.15 | 11.82 | +0.88 | 60.9% | 495 | 60.9% | -0.11 | 3.02 | 2.98 | 3.05 | — |
| — | 9.85 | 10.30 | 10.07 | +0.87 | 60.4% | 497.5 | 60.4% | -0.13 | 3.77 | 3.70 | 3.85 | — |
| — | 8.30 | 8.70 | 8.50 | +0.83 | 59.7% | 500 | 59.7% | -0.16 | 4.70 | 4.60 | 4.80 | — |
| — | 6.90 | 7.25 | 7.08 | +0.81 | 59.3% | 502.5 | 59.3% | -0.19 | 5.78 | 5.65 | 5.90 | — |
| — | 5.70 | 5.90 | 5.80 | +0.78 | 59.0% | 505 | 59.0% | -0.22 | 7.03 | 6.85 | 7.20 | — |
| — | 4.55 | 4.80 | 4.67 | +0.75 | 58.7% | 507.5 | 58.7% | -0.25 | 8.35 | 8.15 | 8.55 | — |
| — | 3.65 | 3.85 | 3.75 | +0.71 | 58.5% | 510 | 58.5% | -0.29 | 9.95 | 9.75 | 10.15 | — |
| — | 2.88 | 3.05 | 2.96 | +0.67 | 58.4% | 512.5 | 58.4% | -0.33 | 11.62 | 11.35 | 11.90 | — |
| — | 2.24 | 2.34 | 2.29 | +0.62 | 58.6% | 515 | 58.6% | -0.38 | 13.47 | 13.25 | 13.70 | — |
| — | 1.68 | 1.83 | 1.75 | +0.58 | 59.0% | 517.5 | 59.0% | -0.42 | 15.43 | 15.10 | 15.75 | — |
| — | 1.30 | 1.36 | 1.33 | +0.53 | 59.5% | 520 | 59.5% | -0.47 | 17.40 | 16.85 | 17.95 | — |
| — | 0.96 | 1.03 | 0.99 | +0.49 | 59.7% | 522.5 | 59.7% | -0.51 | 19.43 | 18.75 | 20.10 | — |
| — | 0.72 | 0.77 | 0.74 | +0.44 | 59.8% | 525 | 59.8% | -0.56 | 21.57 | 20.75 | 22.40 | — |
| — | 0.51 | 0.58 | 0.55 | +0.39 | 59.9% | 527.5 | 59.9% | -0.60 | 24.57 | 22.90 | 26.25 | — |
| — | 0.38 | 0.43 | 0.41 | +0.35 | 60.2% | 530 | 60.2% | -0.65 | 26.65 | 25.20 | 28.10 | — |
| — | 0.27 | 0.32 | 0.29 | +0.32 | 60.6% | 532.5 | 60.6% | -0.69 | 29.40 | 27.55 | 31.25 | — |
| — | 0.20 | 0.24 | 0.22 | +0.28 | 61.2% | 535 | 61.2% | -0.72 | 31.27 | 30.30 | 32.25 | — |
| — | 0.12 | 0.18 | 0.15 | +0.24 | 62.1% | 537.5 | 62.1% | -0.76 | 33.55 | 32.35 | 34.75 | — |
| — | 0.10 | 0.12 | 0.11 | +0.21 | 63.2% | 540 | 63.2% | -0.79 | 36.00 | 34.85 | 37.15 | — |
| — | 0.07 | 0.10 | 0.09 | +0.17 | 64.4% | 542.5 | 64.4% | -0.82 | 38.50 | 37.35 | 39.65 | — |
| — | 0.05 | 0.07 | 0.06 | +0.15 | 65.6% | 545 | 65.6% | -0.85 | 41.00 | 39.85 | 42.15 | — |
| — | 0.04 | 0.06 | 0.05 | +0.13 | 66.8% | 547.5 | 66.8% | -0.87 | 43.48 | 42.30 | 44.65 | — |
| — | 0.03 | 0.04 | 0.04 | +0.11 | 67.9% | 550 | 67.9% | -0.89 | 46.10 | 45.25 | 46.95 | — |
| — | 0.02 | 0.04 | 0.03 | +0.09 | 68.9% | 552.5 | 68.9% | -0.91 | 48.50 | 47.30 | 49.70 | — |
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.