Spot 495.40
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.85 | 75.15 | 73.00 | +0.77 | 83.1% | 450 | 83.1% | -0.24 | 26.20 | 24.35 | 28.05 | — |
| — | 67.75 | 72.25 | 70.00 | +0.75 | 82.8% | 455 | 82.8% | -0.25 | 28.73 | 27.45 | 30.00 | — |
| — | 64.80 | 69.20 | 67.00 | +0.74 | 82.6% | 460 | 82.6% | -0.27 | 30.60 | 29.20 | 32.00 | — |
| — | 61.90 | 66.25 | 64.08 | +0.72 | 82.3% | 465 | 82.3% | -0.28 | 32.45 | 30.75 | 34.15 | — |
| — | 59.10 | 63.35 | 61.23 | +0.71 | 82.1% | 470 | 82.1% | -0.29 | 34.20 | 32.90 | 35.50 | — |
| — | 56.40 | 60.55 | 58.48 | +0.70 | 81.9% | 475 | 81.9% | -0.30 | 36.83 | 35.35 | 38.30 | — |
| — | 55.00 | 57.50 | 56.25 | +0.68 | 81.7% | 480 | — | — | 39.20 | 38.05 | 40.35 | — |
| — | 51.75 | 55.25 | 53.50 | +0.67 | 81.5% | 485 | — | — | 40.88 | 39.35 | 42.40 | — |
| — | 49.35 | 52.75 | 51.05 | — | — | 490 | — | — | 43.80 | 42.70 | 44.90 | — |
| — | 46.35 | 50.30 | 48.33 | — | — | 495 | — | — | 46.60 | 44.75 | 48.45 | — |
| — | 44.05 | 47.00 | 45.52 | — | — | 500 | — | — | 49.58 | 48.00 | 51.15 | — |
| — | 41.85 | 45.00 | 43.42 | +0.61 | 80.8% | 505 | 80.8% | -0.40 | 52.02 | 50.10 | 53.95 | — |
| — | 39.70 | 42.65 | 41.17 | +0.59 | 80.7% | 510 | 80.7% | -0.41 | 55.40 | 54.00 | 56.80 | — |
| — | 38.55 | 40.80 | 39.67 | +0.58 | 80.5% | 515 | 80.5% | -0.42 | 58.58 | 57.10 | 60.05 | — |
| — | 35.65 | 38.75 | 37.20 | +0.56 | 80.4% | 520 | 80.4% | -0.44 | 60.83 | 58.85 | 62.80 | — |
| — | 34.05 | 37.55 | 35.80 | +0.54 | 80.3% | 525 | 80.3% | -0.46 | 63.92 | 61.90 | 65.95 | — |
| — | 31.90 | 35.70 | 33.80 | +0.53 | 80.2% | 530 | 80.2% | -0.47 | 67.12 | 65.05 | 69.20 | — |
| — | 30.15 | 33.75 | 31.95 | +0.51 | 80.1% | 535 | 80.1% | -0.49 | 70.30 | 68.10 | 72.50 | — |
| — | 28.50 | 32.15 | 30.32 | +0.50 | 80.0% | 540 | 80.0% | -0.50 | 73.72 | 71.60 | 75.85 | — |
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.