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 | |
| — | 58.85 | 61.20 | 60.02 | — | — | 450 | 98.1% | -0.18 | 14.53 | 14.00 | 15.05 | — |
| — | 55.75 | 57.85 | 56.80 | +0.80 | 97.7% | 455 | — | — | 15.90 | 15.15 | 16.65 | — |
| — | 51.75 | 54.55 | 53.15 | +0.78 | 97.3% | 460 | — | — | 17.70 | 17.05 | 18.35 | — |
| — | 48.75 | 51.25 | 50.00 | — | — | 465 | — | — | 19.52 | 18.85 | 20.20 | — |
| — | 47.15 | 49.65 | 48.40 | — | — | 467.5 | — | — | 20.27 | 19.50 | 21.05 | — |
| — | 46.05 | 48.20 | 47.12 | — | — | 470 | — | — | 21.32 | 20.70 | 21.95 | — |
| — | 44.70 | 46.60 | 45.65 | — | — | 472.5 | — | — | 22.35 | 21.70 | 23.00 | — |
| — | 43.00 | 45.10 | 44.05 | — | — | 475 | — | — | 23.25 | 22.50 | 24.00 | — |
| — | 41.55 | 43.65 | 42.60 | — | — | 477.5 | — | — | 24.43 | 23.70 | 25.15 | — |
| — | 39.80 | 42.15 | 40.98 | +0.71 | 96.1% | 480 | 96.1% | -0.29 | 25.43 | 24.70 | 26.15 | — |
| — | 38.75 | 40.85 | 39.80 | +0.70 | 96.0% | 482.5 | 96.0% | -0.30 | 26.55 | 25.75 | 27.35 | — |
| — | 37.40 | 39.70 | 38.55 | +0.69 | 95.8% | 485 | 95.8% | -0.31 | 27.68 | 26.95 | 28.40 | — |
| — | 36.10 | 38.05 | 37.08 | +0.68 | 95.7% | 487.5 | 95.7% | -0.32 | 29.00 | 28.35 | 29.65 | — |
| — | 34.95 | 36.45 | 35.70 | +0.67 | 95.6% | 490 | 95.6% | -0.33 | 30.25 | 29.75 | 30.75 | — |
| — | 33.60 | 35.45 | 34.52 | +0.66 | 95.5% | 492.5 | 95.5% | -0.34 | 31.45 | 30.80 | 32.10 | — |
| — | 32.35 | 34.35 | 33.35 | +0.65 | 95.4% | 495 | 95.4% | -0.35 | 32.65 | 31.95 | 33.35 | — |
| — | 31.35 | 32.95 | 32.15 | +0.64 | 95.3% | 497.5 | 95.3% | -0.36 | 33.77 | 32.85 | 34.70 | — |
| — | 30.10 | 31.85 | 30.98 | +0.63 | 95.1% | 500 | 95.1% | -0.37 | 34.90 | 34.05 | 35.75 | — |
| — | 29.00 | 30.75 | 29.88 | +0.63 | 95.0% | 502.5 | 95.0% | -0.38 | 36.38 | 35.30 | 37.45 | — |
| — | 28.00 | 29.60 | 28.80 | +0.61 | 94.9% | 505 | 94.9% | -0.39 | 37.60 | 36.60 | 38.60 | — |
| — | 26.70 | 28.60 | 27.65 | +0.60 | 94.9% | 507.5 | 94.9% | -0.41 | 39.05 | 38.10 | 40.00 | — |
| — | 25.90 | 27.20 | 26.55 | +0.59 | 94.8% | 510 | 94.8% | -0.42 | 40.67 | 39.90 | 41.45 | — |
| — | 24.85 | 26.50 | 25.68 | +0.58 | 94.7% | 512.5 | 94.7% | -0.42 | 42.23 | 41.25 | 43.20 | — |
| — | 23.90 | 25.40 | 24.65 | +0.56 | 94.6% | 515 | 94.6% | -0.44 | 43.73 | 42.75 | 44.70 | — |
| — | 21.70 | 23.35 | 22.52 | +0.54 | 94.4% | 520 | 94.4% | -0.46 | 46.60 | 45.50 | 47.70 | — |
| — | 19.95 | 21.70 | 20.82 | +0.52 | 94.3% | 525 | 94.3% | -0.48 | 49.75 | 48.40 | 51.10 | — |
| — | 18.40 | 19.80 | 19.10 | +0.50 | 94.2% | 530 | 94.2% | -0.50 | 53.35 | 52.20 | 54.50 | — |
| — | 16.85 | 18.00 | 17.43 | +0.47 | 94.1% | 535 | 94.1% | -0.53 | 56.45 | 54.95 | 57.95 | — |
| — | 15.60 | 16.50 | 16.05 | +0.45 | 94.0% | 540 | 94.0% | -0.54 | 60.25 | 59.00 | 61.50 | — |
| — | 14.55 | 16.05 | 15.30 | +0.45 | 93.9% | 542.5 | 93.9% | -0.55 | 61.98 | 60.45 | 63.50 | — |
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.