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 | |
| — | 50.55 | 52.55 | 51.55 | +0.94 | 55.8% | 455 | 55.8% | -0.06 | 2.04 | 1.96 | 2.11 | — |
| — | 48.30 | 50.25 | 49.27 | +0.94 | 55.3% | 457.5 | 55.3% | -0.06 | 2.29 | 2.20 | 2.37 | — |
| — | 46.15 | 47.70 | 46.92 | +0.93 | 54.8% | 460 | 54.8% | -0.07 | 2.56 | 2.46 | 2.66 | — |
| — | 43.90 | 45.80 | 44.85 | +0.92 | 54.5% | 462.5 | 54.5% | -0.08 | 2.88 | 2.76 | 2.99 | — |
| — | 41.85 | 43.20 | 42.52 | +0.91 | 54.2% | 465 | 54.2% | -0.09 | 3.20 | 3.10 | 3.30 | — |
| — | 39.65 | 41.50 | 40.58 | +0.91 | 53.9% | 467.5 | 53.9% | -0.09 | 3.58 | 3.45 | 3.70 | — |
| — | 37.80 | 39.30 | 38.55 | +0.90 | 53.7% | 470 | 53.7% | -0.11 | 3.98 | 3.85 | 4.10 | — |
| — | 35.60 | 37.30 | 36.45 | +0.88 | 53.5% | 472.5 | 53.5% | -0.11 | 4.47 | 4.35 | 4.60 | — |
| — | 33.85 | 35.30 | 34.58 | +0.87 | 53.3% | 475 | 53.3% | -0.13 | 4.97 | 4.80 | 5.15 | — |
| — | 31.85 | 33.30 | 32.58 | +0.86 | 53.1% | 477.5 | 53.1% | -0.14 | 5.53 | 5.35 | 5.70 | — |
| — | 29.95 | 31.40 | 30.68 | +0.85 | 52.9% | 480 | 52.9% | -0.15 | 6.12 | 5.95 | 6.30 | — |
| — | 28.15 | 29.20 | 28.68 | +0.84 | 52.7% | 482.5 | 52.7% | -0.16 | 6.78 | 6.55 | 7.00 | — |
| — | 26.40 | 27.65 | 27.02 | +0.82 | 52.5% | 485 | 52.5% | -0.18 | 7.50 | 7.30 | 7.70 | — |
| — | 24.75 | 25.55 | 25.15 | +0.81 | 52.2% | 487.5 | 52.2% | -0.19 | 8.28 | 8.10 | 8.45 | — |
| — | 23.10 | 23.80 | 23.45 | +0.79 | 52.0% | 490 | 52.0% | -0.21 | 9.07 | 8.90 | 9.25 | — |
| — | 21.50 | 22.15 | 21.82 | +0.77 | 51.8% | 492.5 | 51.8% | -0.23 | 10.03 | 9.75 | 10.30 | — |
| — | 20.00 | 20.70 | 20.35 | +0.75 | 51.6% | 495 | 51.6% | -0.25 | 10.97 | 10.70 | 11.25 | — |
| — | 18.50 | 19.20 | 18.85 | +0.73 | 51.4% | 497.5 | 51.4% | -0.27 | 12.05 | 11.75 | 12.35 | — |
| — | 17.20 | 17.80 | 17.50 | +0.71 | 51.2% | 500 | 51.2% | -0.29 | 13.15 | 12.85 | 13.45 | — |
| — | — | — | — | — | — | 502.5 | — | — | — | — | — | — |
| — | 14.65 | 15.00 | 14.82 | +0.67 | 50.9% | 505 | 50.9% | -0.34 | 15.60 | 15.30 | 15.90 | — |
| — | — | — | — | — | — | 507.5 | — | — | — | — | — | — |
| — | 12.40 | 12.75 | 12.57 | +0.62 | 50.7% | 510 | 50.7% | -0.37 | 18.25 | 17.90 | 18.60 | — |
| — | — | — | — | — | — | 512.5 | — | — | — | — | — | — |
| — | 10.35 | 10.75 | 10.55 | +0.57 | 50.5% | 515 | 50.5% | -0.42 | 21.23 | 20.80 | 21.65 | — |
| — | — | — | — | — | — | 517.5 | — | — | — | — | — | — |
| — | 8.70 | 8.90 | 8.80 | +0.53 | 50.5% | 520 | 50.5% | -0.48 | 24.40 | 24.05 | 24.75 | — |
| — | — | — | — | — | — | 522.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 525 | — | — | — | — | — | — |
| — | — | — | — | — | — | 527.5 | — | — | — | — | — | — |
| — | 5.80 | 6.10 | 5.95 | +0.44 | 50.7% | 530 | 50.7% | -0.56 | 31.62 | 30.95 | 32.30 | — |
| — | — | — | — | — | — | 532.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 535 | — | — | — | — | — | — |
| — | — | — | — | — | — | 537.5 | — | — | — | — | — | — |
| — | 3.85 | 4.05 | 3.95 | +0.34 | 51.1% | 540 | 51.1% | -0.65 | 39.48 | 38.30 | 40.65 | — |
| — | — | — | — | — | — | 542.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 545 | — | — | — | — | — | — |
| — | — | — | — | — | — | 547.5 | — | — | — | — | — | — |
| — | 2.48 | 2.62 | 2.55 | +0.27 | 51.7% | 550 | 51.7% | -0.73 | 48.17 | 47.00 | 49.35 | — |
| — | — | — | — | — | — | 552.5 | — | — | — | — | — | — |
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.