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 | |
| — | 58.65 | 61.30 | 59.98 | +0.84 | 51.2% | 455 | 51.2% | -0.16 | 9.10 | 8.70 | 9.50 | — |
| — | 54.95 | 57.55 | 56.25 | +0.83 | 51.0% | 460 | 51.0% | -0.17 | 10.45 | 9.75 | 11.15 | — |
| — | 51.35 | 53.95 | 52.65 | +0.81 | 50.8% | 465 | 50.8% | -0.19 | 11.70 | 10.90 | 12.50 | — |
| — | 47.95 | 50.45 | 49.20 | +0.79 | 50.6% | 470 | 50.6% | -0.21 | 13.22 | 12.45 | 14.00 | — |
| — | 44.65 | 46.45 | 45.55 | +0.77 | 50.5% | 475 | 50.5% | -0.23 | 14.78 | 14.05 | 15.50 | — |
| — | 41.75 | 43.85 | 42.80 | +0.75 | 50.4% | 480 | 50.4% | -0.26 | 16.93 | 16.15 | 17.70 | — |
| — | 38.50 | 40.80 | 39.65 | +0.72 | 50.2% | 485 | 50.2% | -0.28 | 18.85 | 17.70 | 20.00 | — |
| — | 35.65 | 37.85 | 36.75 | +0.70 | 50.1% | 490 | 50.1% | -0.30 | 20.70 | 19.80 | 21.60 | — |
| — | 32.90 | 35.05 | 33.98 | +0.67 | 50.0% | 495 | 50.0% | -0.33 | 23.20 | 22.00 | 24.40 | — |
| — | 30.35 | 32.40 | 31.38 | +0.65 | 50.0% | 500 | 50.0% | -0.35 | 25.65 | 25.10 | 26.20 | — |
| — | 27.95 | 29.55 | 28.75 | +0.62 | 49.9% | 505 | 49.9% | -0.38 | 27.80 | 26.85 | 28.75 | — |
| — | 26.00 | 27.00 | 26.50 | +0.59 | 49.9% | 510 | 49.9% | -0.41 | 30.60 | 29.50 | 31.70 | — |
| — | 23.65 | 25.25 | 24.45 | +0.57 | 49.8% | 515 | 49.8% | -0.43 | 33.38 | 32.30 | 34.45 | — |
| — | 21.65 | 23.30 | 22.48 | +0.54 | 49.8% | 520 | 49.8% | -0.46 | 36.90 | 35.90 | 37.90 | — |
| — | 19.75 | 21.30 | 20.52 | +0.51 | 49.8% | 525 | 49.8% | -0.49 | 39.65 | 38.30 | 41.00 | — |
| — | 17.90 | 19.60 | 18.75 | +0.49 | 49.8% | 530 | 49.8% | -0.51 | 42.88 | 41.50 | 44.25 | — |
| — | 16.35 | 17.50 | 16.93 | +0.47 | 49.8% | 535 | 49.8% | -0.54 | 46.20 | 44.70 | 47.70 | — |
| — | 14.75 | 16.00 | 15.38 | +0.44 | 49.8% | 540 | 49.8% | -0.56 | 49.65 | 48.10 | 51.20 | — |
| — | 13.35 | 15.05 | 14.20 | +0.42 | 49.8% | 545 | 49.8% | -0.59 | 53.27 | 51.55 | 55.00 | — |
| — | 12.40 | 13.35 | 12.88 | +0.39 | 49.9% | 550 | 49.9% | -0.61 | 56.98 | 55.15 | 58.80 | — |
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.