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 | |
| — | 51.05 | 53.60 | 52.33 | +0.90 | 101.1% | 447.5 | 101.1% | -0.10 | 4.55 | 4.20 | 4.90 | — |
| — | 49.00 | 51.60 | 50.30 | +0.89 | 100.6% | 450 | 100.6% | -0.10 | 4.92 | 4.80 | 5.05 | — |
| — | 47.00 | 49.40 | 48.20 | +0.89 | 100.2% | 452.5 | 100.2% | -0.11 | 5.42 | 5.30 | 5.55 | — |
| — | 45.25 | 47.35 | 46.30 | +0.88 | 99.8% | 455 | 99.8% | -0.12 | 5.95 | 5.80 | 6.10 | — |
| — | 43.10 | 45.25 | 44.17 | +0.87 | 99.3% | 457.5 | 99.3% | -0.13 | 6.55 | 6.30 | 6.80 | — |
| — | 41.15 | 43.10 | 42.12 | +0.86 | 98.9% | 460 | 98.9% | -0.14 | 6.97 | 6.75 | 7.20 | — |
| — | 39.40 | 41.25 | 40.33 | +0.85 | 98.5% | 462.5 | 98.5% | -0.15 | 7.65 | 7.25 | 8.05 | — |
| — | 37.50 | 39.40 | 38.45 | +0.84 | 98.2% | 465 | 98.2% | -0.16 | 8.18 | 7.85 | 8.50 | — |
| — | 35.85 | 37.55 | 36.70 | +0.84 | 97.8% | 467.5 | 97.8% | -0.16 | 8.93 | 8.50 | 9.35 | — |
| — | 34.15 | 35.80 | 34.98 | +0.83 | 97.4% | 470 | 97.4% | -0.17 | 9.57 | 9.25 | 9.90 | — |
| — | 32.30 | 33.90 | 33.10 | +0.82 | 97.0% | 472.5 | 97.0% | -0.18 | 10.43 | 10.00 | 10.85 | — |
| — | 30.85 | 32.15 | 31.50 | +0.80 | 96.7% | 475 | 96.7% | -0.20 | 11.12 | 10.75 | 11.50 | — |
| — | 29.05 | 30.60 | 29.82 | +0.79 | 96.3% | 477.5 | 96.3% | -0.21 | 12.07 | 11.60 | 12.55 | — |
| — | 27.55 | 29.05 | 28.30 | +0.77 | 96.0% | 480 | 96.0% | -0.22 | 13.03 | 12.60 | 13.45 | — |
| — | 25.65 | 27.45 | 26.55 | +0.77 | 95.7% | 482.5 | 95.7% | -0.23 | 13.90 | 13.45 | 14.35 | — |
| — | 24.20 | 25.95 | 25.07 | +0.75 | 95.3% | 485 | 95.3% | -0.25 | 14.88 | 14.40 | 15.35 | — |
| — | 23.00 | 24.60 | 23.80 | +0.74 | 95.0% | 487.5 | 95.0% | -0.26 | 16.02 | 15.65 | 16.40 | — |
| — | 21.80 | 22.55 | 22.18 | +0.73 | 94.7% | 490 | 94.7% | -0.27 | 17.00 | 16.50 | 17.50 | — |
| — | 20.50 | 21.50 | 21.00 | +0.71 | 94.4% | 492.5 | 94.4% | -0.29 | 18.10 | 17.55 | 18.65 | — |
| — | 19.20 | 19.90 | 19.55 | +0.70 | 94.1% | 495 | 94.1% | -0.30 | 19.30 | 18.70 | 19.90 | — |
| — | 17.90 | 19.00 | 18.45 | +0.68 | 93.8% | 497.5 | 93.8% | -0.32 | 20.48 | 19.90 | 21.05 | — |
| — | 17.00 | 17.70 | 17.35 | +0.67 | 93.5% | 500 | 93.5% | -0.33 | 21.85 | 21.25 | 22.45 | — |
| — | 15.65 | 16.65 | 16.15 | +0.65 | 93.2% | 502.5 | 93.2% | -0.35 | 23.15 | 22.55 | 23.75 | — |
| — | 14.50 | 15.70 | 15.10 | +0.64 | 93.0% | 505 | 93.0% | -0.37 | 24.57 | 23.90 | 25.25 | — |
| — | 13.55 | 14.55 | 14.05 | +0.62 | 92.7% | 507.5 | 92.7% | -0.38 | 26.00 | 25.35 | 26.65 | — |
| — | 12.85 | 13.30 | 13.07 | +0.60 | 92.5% | 510 | 92.5% | -0.40 | 27.95 | 27.15 | 28.75 | — |
| — | 11.65 | 12.55 | 12.10 | +0.58 | 92.2% | 512.5 | 92.2% | -0.42 | 29.38 | 28.15 | 30.60 | — |
| — | 10.75 | 11.65 | 11.20 | +0.57 | 92.0% | 515 | 92.0% | -0.43 | 31.05 | 29.90 | 32.20 | — |
| — | 10.10 | 10.70 | 10.40 | +0.56 | 91.8% | 517.5 | 91.8% | -0.45 | 32.75 | 31.55 | 33.95 | — |
| — | 9.30 | 9.70 | 9.50 | +0.54 | 91.6% | 520 | 91.6% | -0.46 | 34.20 | 33.20 | 35.20 | — |
| — | 8.45 | 9.25 | 8.85 | +0.52 | 91.5% | 522.5 | 91.5% | -0.48 | 36.52 | 35.50 | 37.55 | — |
| — | 7.90 | 8.40 | 8.15 | +0.50 | 91.3% | 525 | 91.3% | -0.50 | 37.65 | 36.40 | 38.90 | — |
| — | 7.15 | 7.85 | 7.50 | +0.49 | 91.1% | 527.5 | 91.1% | -0.51 | 39.73 | 38.60 | 40.85 | — |
| — | 6.65 | 7.15 | 6.90 | +0.47 | 91.0% | 530 | 91.0% | -0.53 | 41.42 | 40.05 | 42.80 | — |
| — | 6.00 | 6.70 | 6.35 | — | — | 532.5 | — | — | 43.65 | 42.55 | 44.75 | — |
| — | 5.50 | 6.05 | 5.78 | — | — | 535 | 90.8% | -0.56 | 45.38 | 44.00 | 46.75 | — |
| — | 5.10 | 5.55 | 5.33 | +0.42 | 90.7% | 537.5 | — | — | 47.40 | 46.00 | 48.80 | — |
| — | 4.70 | 5.05 | 4.88 | — | — | 540 | 90.7% | -0.60 | 49.62 | 47.65 | 51.60 | — |
| — | 4.25 | 4.65 | 4.45 | +0.39 | 90.6% | 542.5 | 90.6% | -0.61 | 51.35 | 49.70 | 53.00 | — |
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.