Spot 497.13
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.05 | 60.55 | 58.80 | +0.81 | 96.8% | 445 | 96.8% | -0.19 | 7.47 | 7.00 | 7.95 | — |
| — | 54.85 | 58.60 | 56.73 | +0.80 | 96.4% | 447.5 | 96.4% | -0.20 | 7.90 | 7.40 | 8.40 | — |
| — | 53.45 | 56.10 | 54.77 | +0.79 | 96.1% | 450 | 96.1% | -0.21 | 8.57 | 8.10 | 9.05 | — |
| — | 51.30 | 53.65 | 52.48 | +0.79 | 95.8% | 452.5 | 95.8% | -0.23 | 8.95 | 8.30 | 9.60 | — |
| — | 49.20 | 51.75 | 50.48 | — | — | 455 | 95.5% | -0.24 | 9.72 | 9.25 | 10.20 | — |
| — | 47.35 | 49.90 | 48.62 | +0.75 | 95.3% | 457.5 | 95.3% | -0.25 | 10.30 | 9.75 | 10.85 | — |
| — | 45.95 | 48.10 | 47.02 | +0.74 | 95.0% | 460 | 95.0% | -0.26 | 11.07 | 10.45 | 11.70 | — |
| — | 44.00 | 46.35 | 45.17 | +0.72 | 94.7% | 462.5 | 94.7% | -0.28 | 11.90 | 11.15 | 12.65 | — |
| — | 42.25 | 44.45 | 43.35 | +0.71 | 94.5% | 465 | 94.5% | -0.29 | 12.55 | 11.95 | 13.15 | — |
| — | 40.60 | 42.90 | 41.75 | +0.70 | 94.3% | 467.5 | 94.3% | -0.30 | 13.32 | 12.75 | 13.90 | — |
| — | 39.20 | 41.25 | 40.23 | +0.69 | 94.0% | 470 | 94.0% | -0.31 | 14.15 | 13.55 | 14.75 | — |
| — | 37.40 | 39.65 | 38.52 | +0.67 | 93.8% | 472.5 | 93.8% | -0.33 | 15.00 | 14.25 | 15.75 | — |
| — | 36.10 | 38.15 | 37.12 | +0.66 | 93.6% | 475 | 93.6% | -0.34 | 16.07 | 15.60 | 16.55 | — |
| — | 34.30 | 36.45 | 35.38 | +0.64 | 93.4% | 477.5 | 93.4% | -0.36 | 17.05 | 16.55 | 17.55 | — |
| — | 32.75 | 35.40 | 34.08 | +0.63 | 93.2% | 480 | 93.2% | -0.37 | 17.98 | 17.45 | 18.50 | — |
| — | 31.75 | 33.55 | 32.65 | +0.61 | 93.0% | 482.5 | 93.0% | -0.39 | 19.10 | 18.50 | 19.70 | — |
| — | 29.50 | 32.35 | 30.93 | +0.60 | 92.8% | 485 | 92.8% | -0.40 | 20.15 | 19.55 | 20.75 | — |
| — | 28.45 | 30.75 | 29.60 | +0.58 | 92.7% | 487.5 | 92.7% | -0.42 | 21.30 | 20.70 | 21.90 | — |
| — | 27.35 | 29.30 | 28.32 | +0.57 | 92.5% | 490 | 92.5% | -0.44 | 22.38 | 21.85 | 22.90 | — |
| — | 26.65 | 28.10 | 27.38 | +0.55 | 92.4% | 492.5 | 92.4% | -0.45 | 23.77 | 23.30 | 24.25 | — |
| — | 25.30 | 26.55 | 25.93 | +0.53 | 92.2% | 495 | 92.2% | -0.47 | 24.82 | 24.25 | 25.40 | — |
| — | 24.00 | 25.15 | 24.57 | +0.52 | 92.1% | 497.5 | 92.1% | -0.48 | 26.00 | 25.25 | 26.75 | — |
| — | 22.85 | 23.70 | 23.27 | +0.50 | 91.9% | 500 | 91.9% | -0.50 | 27.50 | 26.95 | 28.05 | — |
| — | 21.75 | 22.75 | 22.25 | +0.49 | 91.8% | 502.5 | 91.8% | -0.51 | 28.70 | 27.95 | 29.45 | — |
| — | 20.35 | 21.65 | 21.00 | +0.47 | 91.7% | 505 | 91.7% | -0.53 | 30.07 | 29.35 | 30.80 | — |
| — | 19.60 | 20.85 | 20.23 | +0.46 | 91.6% | 507.5 | 91.6% | -0.55 | 31.88 | 30.80 | 32.95 | — |
| — | 18.35 | 19.60 | 18.98 | +0.44 | 91.5% | 510 | 91.5% | -0.56 | 33.35 | 32.30 | 34.40 | — |
| — | 17.65 | 18.65 | 18.15 | +0.42 | 91.4% | 512.5 | 91.4% | -0.54 | 34.77 | 33.75 | 35.80 | — |
| — | 16.70 | 17.55 | 17.12 | +0.45 | 91.3% | 515 | 91.3% | -0.59 | 36.38 | 35.35 | 37.40 | — |
| — | 15.75 | 16.60 | 16.18 | +0.39 | 91.3% | 517.5 | 91.3% | -0.61 | 38.02 | 36.90 | 39.15 | — |
| — | 14.90 | 15.80 | 15.35 | +0.38 | 91.2% | 520 | 91.2% | -0.62 | 39.10 | 37.70 | 40.50 | — |
| — | 14.20 | 14.90 | 14.55 | +0.36 | 91.1% | 522.5 | 91.1% | -0.64 | 40.75 | 39.40 | 42.10 | — |
| — | 13.30 | 14.25 | 13.78 | +0.35 | 91.1% | 525 | 91.1% | -0.65 | 42.90 | 40.95 | 44.85 | — |
| — | 12.60 | 13.45 | 13.03 | +0.38 | 91.0% | 527.5 | 91.0% | -0.66 | 44.05 | 42.60 | 45.50 | — |
| — | 11.70 | 12.65 | 12.18 | +0.32 | 91.0% | 530 | 91.0% | -0.68 | 45.88 | 44.30 | 47.45 | — |
| — | 11.00 | 11.95 | 11.47 | +0.31 | 91.0% | 532.5 | 91.0% | -0.65 | 47.65 | 46.05 | 49.25 | — |
| — | 10.70 | 11.15 | 10.93 | +0.30 | 90.9% | 535 | 90.9% | -0.70 | 49.92 | 47.80 | 52.05 | — |
| — | 10.00 | 10.55 | 10.28 | +0.28 | 90.9% | 537.5 | 90.9% | -0.68 | 51.88 | 49.80 | 53.95 | — |
| — | 9.40 | 9.95 | 9.68 | +0.27 | 90.9% | 540 | 90.9% | -0.73 | 53.15 | 51.55 | 54.75 | — |
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.