Spot 490.50
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.35 | 51.65 | 50.00 | +0.92 | 94.7% | 440 | 94.7% | -0.08 | 0.12 | 0.10 | 0.15 | — |
| — | 45.40 | 49.70 | 47.55 | +0.91 | 92.7% | 442.5 | 92.7% | -0.09 | 0.16 | 0.12 | 0.20 | — |
| — | 43.75 | 46.65 | 45.20 | +0.89 | 90.9% | 445 | 90.9% | -0.11 | 0.19 | 0.16 | 0.22 | — |
| — | 40.60 | 44.10 | 42.35 | +0.88 | 89.3% | 447.5 | 89.3% | -0.12 | 0.23 | 0.17 | 0.28 | — |
| — | 37.85 | 41.70 | 39.77 | +0.86 | 88.0% | 450 | 88.0% | -0.14 | 0.28 | 0.23 | 0.32 | — |
| — | 35.60 | 39.50 | 37.55 | +0.84 | 86.9% | 452.5 | 86.9% | -0.16 | 0.35 | 0.31 | 0.40 | — |
| — | 33.70 | 36.50 | 35.10 | +0.82 | 86.0% | 455 | 86.0% | -0.18 | 0.46 | 0.38 | 0.53 | — |
| — | 31.25 | 34.40 | 32.83 | +0.80 | 85.2% | 457.5 | 85.2% | -0.20 | 0.56 | 0.48 | 0.64 | — |
| — | 28.85 | 32.15 | 30.50 | +0.77 | 84.4% | 460 | 84.4% | -0.23 | 0.69 | 0.64 | 0.74 | — |
| — | 26.60 | 29.70 | 28.15 | +0.75 | 83.4% | 462.5 | 83.4% | -0.25 | 0.87 | 0.80 | 0.94 | — |
| — | 24.60 | 26.75 | 25.68 | +0.72 | 82.4% | 465 | 82.4% | -0.28 | 1.11 | 1.06 | 1.16 | — |
| — | 22.35 | 24.95 | 23.65 | +0.69 | 81.3% | 467.5 | 81.3% | -0.31 | 1.39 | 1.28 | 1.49 | — |
| — | 20.20 | 23.20 | 21.70 | +0.66 | 80.4% | 470 | 80.4% | -0.34 | 1.72 | 1.63 | 1.80 | — |
| — | 18.10 | 20.85 | 19.48 | +0.63 | 79.7% | 472.5 | 79.7% | -0.37 | 2.15 | 2.01 | 2.29 | — |
| — | 16.65 | 18.15 | 17.40 | +0.60 | 79.1% | 475 | 79.1% | -0.40 | 2.66 | 2.52 | 2.80 | — |
| — | 14.80 | 16.20 | 15.50 | +0.57 | 78.7% | 477.5 | 78.7% | -0.43 | 3.33 | 3.10 | 3.55 | — |
| — | 13.15 | 14.30 | 13.72 | +0.54 | 78.6% | 480 | 78.6% | -0.46 | 4.05 | 3.90 | 4.20 | — |
| — | 11.45 | 12.55 | 12.00 | +0.51 | 78.4% | 482.5 | 78.4% | -0.49 | 4.88 | 4.55 | 5.20 | — |
| — | 9.85 | 10.95 | 10.40 | +0.47 | 78.5% | 485 | 78.5% | -0.53 | 5.90 | 5.60 | 6.20 | — |
| — | 8.65 | 9.50 | 9.07 | +0.44 | 78.7% | 487.5 | 78.7% | -0.56 | 7.00 | 6.80 | 7.20 | — |
| — | 7.55 | 8.05 | 7.80 | +0.41 | 78.6% | 490 | 78.6% | -0.59 | 8.22 | 7.95 | 8.50 | — |
| — | 6.35 | 6.95 | 6.65 | +0.38 | 78.4% | 492.5 | 78.4% | -0.62 | 9.55 | 9.20 | 9.90 | — |
| — | 5.40 | 5.85 | 5.62 | +0.35 | 78.5% | 495 | 78.5% | -0.65 | 11.00 | 10.60 | 11.40 | — |
| — | 4.50 | 5.05 | 4.78 | +0.32 | 79.0% | 497.5 | 79.0% | -0.67 | 12.72 | 12.10 | 13.35 | — |
| — | 3.95 | 4.10 | 4.03 | +0.30 | 79.0% | 500 | 79.0% | -0.70 | 14.30 | 13.70 | 14.90 | — |
| — | 3.10 | 3.60 | 3.35 | +0.27 | 78.5% | 502.5 | 78.5% | -0.73 | 16.25 | 15.45 | 17.05 | — |
| — | 2.60 | 2.86 | 2.73 | +0.25 | 79.0% | 505 | 79.0% | -0.75 | 17.98 | 17.15 | 18.80 | — |
| — | 2.14 | 2.32 | 2.23 | +0.23 | 80.3% | 507.5 | 80.3% | -0.78 | 20.12 | 19.05 | 21.20 | — |
| — | 1.76 | 1.91 | 1.83 | +0.20 | 79.8% | 510 | 79.8% | -0.80 | 21.80 | 20.45 | 23.15 | — |
| — | 1.38 | 1.54 | 1.46 | +0.19 | 79.4% | 512.5 | 79.4% | -0.82 | 24.38 | 22.70 | 26.05 | — |
| — | 1.11 | 1.27 | 1.19 | +0.17 | 79.8% | 515 | 79.8% | -0.83 | 26.15 | 24.95 | 27.35 | — |
| — | 0.86 | 1.02 | 0.94 | +0.15 | 80.5% | 517.5 | 80.5% | -0.85 | 28.73 | 27.10 | 30.35 | — |
| — | 0.72 | 0.82 | 0.77 | +0.14 | 81.3% | 520 | 81.3% | -0.87 | 30.90 | 29.20 | 32.60 | — |
| — | 0.52 | 0.67 | 0.59 | +0.12 | 82.0% | 522.5 | 82.0% | -0.88 | 33.48 | 31.75 | 35.20 | — |
| — | 0.43 | 0.50 | 0.47 | +0.11 | 82.6% | 525 | 82.6% | -0.89 | 35.75 | 33.95 | 37.55 | — |
| — | 0.33 | 0.48 | 0.41 | +0.10 | 83.1% | 527.5 | 83.1% | -0.90 | 38.10 | 36.50 | 39.70 | — |
| — | 0.26 | 0.34 | 0.30 | +0.09 | 83.5% | 530 | 83.5% | -0.91 | 40.50 | 38.75 | 42.25 | — |
| — | 0.20 | 0.29 | 0.24 | +0.08 | 84.0% | 532.5 | 84.0% | -0.92 | 42.98 | 41.30 | 44.65 | — |
| — | 0.16 | 0.21 | 0.18 | +0.07 | 84.5% | 535 | 84.5% | -0.93 | 45.33 | 43.60 | 47.05 | — |
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.