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 | |
| — | 52.30 | 55.00 | 53.65 | +0.80 | 70.6% | 440 | 70.6% | -0.20 | 3.70 | 3.35 | 4.05 | — |
| — | 50.30 | 53.30 | 51.80 | +0.79 | 70.2% | 442.5 | 70.2% | -0.21 | 4.20 | 3.75 | 4.65 | — |
| — | 48.15 | 51.10 | 49.62 | +0.78 | 69.9% | 445 | 69.9% | -0.22 | 4.45 | 4.00 | 4.90 | — |
| — | 46.30 | 49.00 | 47.65 | +0.76 | 69.6% | 447.5 | 69.6% | -0.24 | 4.85 | 4.40 | 5.30 | — |
| — | 43.10 | 47.00 | 45.05 | +0.75 | 69.3% | 450 | 69.3% | -0.25 | 5.53 | 5.30 | 5.75 | — |
| — | 41.60 | 45.00 | 43.30 | +0.73 | 69.0% | 452.5 | 69.0% | -0.27 | 5.92 | 5.35 | 6.50 | — |
| — | 40.55 | 43.35 | 41.95 | +0.71 | 68.8% | 455 | 68.8% | -0.29 | 6.50 | 5.90 | 7.10 | — |
| — | 38.50 | 40.90 | 39.70 | +0.70 | 68.5% | 457.5 | 68.5% | -0.30 | 7.05 | 6.45 | 7.65 | — |
| — | 36.30 | 39.25 | 37.77 | +0.68 | 68.3% | 460 | 68.3% | -0.32 | 7.85 | 7.50 | 8.20 | — |
| — | 35.00 | 37.10 | 36.05 | +0.66 | 68.2% | 462.5 | 68.2% | -0.34 | 8.38 | 7.80 | 8.95 | — |
| — | 33.20 | 35.30 | 34.25 | +0.65 | 68.0% | 465 | 68.0% | -0.35 | 9.15 | 8.55 | 9.75 | — |
| — | 31.55 | 33.70 | 32.62 | — | — | 467.5 | — | — | 10.00 | 9.30 | 10.70 | — |
| — | 29.85 | 32.05 | 30.95 | — | — | 470 | 67.8% | -0.39 | 10.90 | 10.30 | 11.50 | — |
| — | 28.30 | 30.40 | 29.35 | +0.59 | 67.7% | 472.5 | 67.7% | -0.41 | 11.82 | 11.20 | 12.45 | — |
| — | 26.95 | 28.80 | 27.88 | +0.58 | 67.6% | 475 | 67.6% | -0.43 | 12.68 | 11.95 | 13.40 | — |
| — | 25.25 | 27.30 | 26.27 | +0.56 | 67.6% | 477.5 | 67.6% | -0.44 | 13.70 | 12.90 | 14.50 | — |
| — | 23.85 | 25.65 | 24.75 | +0.54 | 67.6% | 480 | 67.6% | -0.46 | 14.62 | 14.00 | 15.25 | — |
| — | 22.55 | 24.70 | 23.62 | +0.52 | 67.5% | 482.5 | 67.5% | -0.48 | 15.80 | 15.00 | 16.60 | — |
| — | 21.75 | 22.95 | 22.35 | +0.50 | 67.5% | 485 | 67.5% | -0.50 | 17.05 | 16.50 | 17.60 | — |
| — | 20.05 | 21.45 | 20.75 | +0.49 | 67.5% | 487.5 | 67.5% | -0.52 | 18.20 | 17.30 | 19.10 | — |
| — | 19.00 | 19.95 | 19.48 | +0.47 | 67.6% | 490 | 67.6% | -0.53 | 19.65 | 19.00 | 20.30 | — |
| — | 17.65 | 19.55 | 18.60 | +0.45 | 67.6% | 492.5 | 67.6% | -0.55 | 20.98 | 20.30 | 21.65 | — |
| — | 16.75 | 18.30 | 17.52 | +0.43 | 67.6% | 495 | 67.6% | -0.56 | 22.35 | 21.60 | 23.10 | — |
| — | 15.60 | 17.30 | 16.45 | +0.42 | 67.7% | 497.5 | 67.7% | -0.58 | 23.75 | 22.95 | 24.55 | — |
| — | 15.00 | 15.85 | 15.43 | +0.40 | 67.7% | 500 | 67.7% | -0.60 | 25.38 | 24.70 | 26.05 | — |
| — | 13.60 | 15.00 | 14.30 | +0.38 | 67.8% | 502.5 | 67.8% | -0.62 | 26.90 | 25.55 | 28.25 | — |
| — | 12.85 | 14.25 | 13.55 | +0.37 | 67.9% | 505 | 67.9% | -0.63 | 28.05 | 27.05 | 29.05 | — |
| — | 11.90 | 13.30 | 12.60 | +0.35 | 68.0% | 507.5 | 68.0% | -0.65 | 30.57 | 29.25 | 31.90 | — |
| — | 11.05 | 12.40 | 11.72 | +0.34 | 68.1% | 510 | 68.1% | -0.66 | 31.20 | 29.75 | 32.65 | — |
| — | 10.25 | 11.65 | 10.95 | +0.32 | 68.2% | 512.5 | 68.2% | -0.68 | 32.88 | 31.40 | 34.35 | — |
| — | 9.65 | 10.50 | 10.07 | +0.31 | 68.3% | 515 | 68.3% | -0.69 | 34.67 | 33.20 | 36.15 | — |
| — | 9.10 | 10.20 | 9.65 | +0.29 | 68.5% | 517.5 | 68.5% | -0.71 | 36.38 | 34.85 | 37.90 | — |
| — | 8.30 | 9.45 | 8.88 | +0.28 | 68.6% | 520 | 68.6% | -0.72 | 39.00 | 36.80 | 41.20 | — |
| — | 7.90 | 8.95 | 8.43 | +0.27 | 68.7% | 522.5 | 68.7% | -0.73 | 40.67 | 38.65 | 42.70 | — |
| — | 7.30 | 7.90 | 7.60 | +0.26 | 68.9% | 525 | 68.9% | -0.75 | 42.55 | 40.45 | 44.65 | — |
| — | 6.80 | 7.65 | 7.22 | +0.24 | 69.1% | 527.5 | 69.1% | -0.76 | 44.70 | 42.50 | 46.90 | — |
| — | 6.50 | 7.20 | 6.85 | +0.23 | 69.2% | 530 | 69.2% | -0.77 | 46.33 | 44.30 | 48.35 | — |
| — | 5.85 | 6.75 | 6.30 | +0.22 | 69.4% | 532.5 | 69.4% | -0.78 | 48.90 | 47.35 | 50.45 | — |
| — | 5.30 | 6.15 | 5.72 | +0.21 | 69.6% | 535 | 69.6% | -0.79 | 50.73 | 48.60 | 52.85 | — |
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.