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 | |
| — | 63.00 | 66.15 | 64.58 | +0.77 | 89.8% | 445 | 89.8% | -0.23 | 13.22 | 12.55 | 13.90 | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
| — | 59.55 | 62.50 | 61.02 | +0.75 | 89.4% | 450 | 89.4% | -0.25 | 14.88 | 14.20 | 15.55 | — |
| — | — | — | — | — | — | 452.5 | — | — | — | — | — | — |
| — | 56.25 | 58.95 | 57.60 | +0.74 | 89.0% | 455 | 89.0% | -0.27 | 16.52 | 15.85 | 17.20 | — |
| — | — | — | — | — | — | 457.5 | — | — | — | — | — | — |
| — | 53.30 | 55.50 | 54.40 | +0.72 | 88.7% | 460 | 88.7% | -0.29 | 18.15 | 17.60 | 18.70 | — |
| — | — | — | — | +0.70 | 88.5% | 462.5 | 88.5% | -0.30 | — | — | — | — |
| — | 49.75 | 52.40 | 51.08 | +0.68 | 88.4% | 465 | 88.4% | -0.32 | 19.88 | 19.15 | 20.60 | — |
| — | — | — | — | +0.68 | 88.2% | 467.5 | 88.2% | -0.32 | — | — | — | — |
| — | 47.10 | 49.35 | 48.23 | +0.66 | 88.1% | 470 | 88.1% | -0.35 | 21.70 | 20.90 | 22.50 | — |
| — | — | — | — | +0.64 | 87.9% | 472.5 | 87.9% | -0.36 | — | — | — | — |
| — | 43.70 | 46.35 | 45.02 | +0.63 | 87.8% | 475 | 87.8% | -0.37 | 23.93 | 23.10 | 24.75 | — |
| — | — | — | — | +0.62 | 87.7% | 477.5 | 87.7% | -0.38 | — | — | — | — |
| — | 41.40 | 43.50 | 42.45 | +0.61 | 87.5% | 480 | 87.5% | -0.37 | 25.82 | 25.15 | 26.50 | — |
| — | — | — | — | — | — | 482.5 | 87.4% | -0.40 | — | — | — | — |
| — | 38.85 | 40.85 | 39.85 | +0.61 | 87.3% | 485 | 87.3% | -0.42 | 28.27 | 27.45 | 29.10 | — |
| — | — | — | — | +0.58 | 87.2% | 487.5 | 87.2% | -0.43 | — | — | — | — |
| — | 36.50 | 38.20 | 37.35 | +0.56 | 87.1% | 490 | 87.1% | -0.44 | 30.55 | 29.80 | 31.30 | — |
| — | — | — | — | +0.56 | 87.0% | 492.5 | 87.0% | -0.45 | — | — | — | — |
| — | 33.60 | 35.70 | 34.65 | +0.54 | 86.9% | 495 | 86.9% | -0.46 | 33.17 | 32.20 | 34.15 | — |
| — | — | — | — | +0.54 | 86.8% | 497.5 | 86.8% | -0.47 | — | — | — | — |
| — | 31.30 | 33.25 | 32.27 | +0.51 | 86.7% | 500 | 86.7% | -0.49 | 35.85 | 34.95 | 36.75 | — |
| — | — | — | — | +0.51 | 86.6% | 502.5 | 86.6% | -0.50 | — | — | — | — |
| — | 29.55 | 31.15 | 30.35 | +0.49 | 86.6% | 505 | 86.6% | -0.51 | 38.45 | 37.40 | 39.50 | — |
| — | — | — | — | +0.49 | 86.5% | 507.5 | 86.5% | -0.52 | — | — | — | — |
| — | 27.35 | 28.95 | 28.15 | +0.47 | 86.4% | 510 | 86.4% | -0.53 | 41.48 | 40.55 | 42.40 | — |
| — | — | — | — | +0.47 | 86.4% | 512.5 | 86.4% | -0.55 | — | — | — | — |
| — | 25.35 | 26.95 | 26.15 | +0.44 | 86.3% | 515 | 86.3% | -0.56 | 44.50 | 43.45 | 45.55 | — |
| — | — | — | — | +0.44 | 86.2% | 517.5 | 86.2% | -0.57 | — | — | — | — |
| — | 23.40 | 25.05 | 24.23 | +0.42 | 86.2% | 520 | 86.2% | -0.58 | 47.77 | 46.35 | 49.20 | — |
| — | 22.60 | 24.20 | 23.40 | +0.41 | 86.1% | 522.5 | 86.1% | -0.59 | 49.42 | 48.05 | 50.80 | — |
| — | 21.75 | 23.40 | 22.57 | +0.40 | 86.1% | 525 | 86.1% | -0.60 | 51.00 | 49.85 | 52.15 | — |
| — | 21.00 | 22.55 | 21.77 | +0.40 | 86.0% | 527.5 | 86.0% | -0.61 | 52.45 | 50.45 | 54.45 | — |
| — | 19.95 | 21.60 | 20.77 | +0.38 | 86.0% | 530 | 86.0% | -0.62 | 54.20 | 52.30 | 56.10 | — |
| — | 19.15 | 20.90 | 20.02 | +0.38 | 86.0% | 532.5 | 86.0% | -0.63 | 55.83 | 53.80 | 57.85 | — |
| — | 18.35 | 20.20 | 19.27 | +0.36 | 85.9% | 535 | 85.9% | -0.64 | 57.52 | 55.35 | 59.70 | — |
| — | 17.80 | 19.40 | 18.60 | +0.36 | 85.9% | 537.5 | 85.9% | -0.62 | 59.20 | 57.05 | 61.35 | — |
| — | 16.90 | 18.50 | 17.70 | +0.34 | 85.9% | 540 | 85.9% | -0.66 | 61.15 | 59.05 | 63.25 | — |
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.