Spot 496.97
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.20 | 50.30 | 49.25 | +0.94 | 21.9% | 450 | — | — | 0.85 | 0.69 | 1.01 | — |
| — | 43.40 | 45.80 | 44.60 | +0.92 | 21.0% | 455 | — | — | 1.07 | 0.82 | 1.33 | — |
| — | 38.65 | 40.85 | 39.75 | +0.90 | 20.2% | 460 | — | — | 1.33 | 1.06 | 1.61 | — |
| — | 34.00 | 36.35 | 35.17 | — | — | 465 | 19.5% | -0.12 | 1.66 | 1.35 | 1.97 | — |
| — | 29.50 | 31.85 | 30.68 | +0.84 | 18.8% | 470 | 18.8% | -0.16 | 2.13 | 1.81 | 2.45 | — |
| — | 25.15 | 27.45 | 26.30 | +0.80 | 18.2% | 475 | 18.2% | -0.20 | 2.77 | 2.40 | 3.15 | — |
| — | 21.05 | 23.10 | 22.07 | +0.74 | 17.7% | 480 | 17.7% | -0.25 | 3.67 | 3.30 | 4.05 | — |
| — | 17.30 | 19.20 | 18.25 | +0.68 | 17.2% | 485 | 17.2% | -0.32 | 4.83 | 4.40 | 5.25 | — |
| — | 13.90 | 15.50 | 14.70 | +0.61 | 16.8% | 490 | 16.8% | -0.39 | 6.38 | 5.90 | 6.85 | — |
| — | 11.50 | 12.25 | 11.88 | +0.53 | 16.5% | 495 | 16.5% | -0.48 | 8.28 | 7.65 | 8.90 | — |
| — | 8.50 | 9.35 | 8.93 | +0.46 | 16.3% | 500 | 16.3% | -0.56 | 10.55 | 9.70 | 11.40 | — |
| — | 6.15 | 7.25 | 6.70 | +0.38 | 16.1% | 505 | 16.1% | -0.64 | 13.25 | 12.30 | 14.20 | — |
| — | 4.35 | 5.00 | 4.67 | +0.30 | 15.9% | 510 | 15.9% | -0.72 | 16.57 | 15.40 | 17.75 | — |
| — | 2.97 | 3.75 | 3.36 | +0.24 | 15.9% | 515 | 15.9% | -0.79 | 20.23 | 18.95 | 21.50 | — |
| — | 2.02 | 2.61 | 2.31 | +0.18 | 15.9% | 520 | 15.9% | -0.85 | 24.35 | 23.15 | 25.55 | — |
| — | 1.24 | 2.00 | 1.62 | +0.14 | 16.0% | 525 | 16.0% | -0.91 | 28.90 | 27.60 | 30.20 | — |
| — | 0.89 | 1.36 | 1.12 | +0.10 | 16.2% | 530 | 16.2% | -0.95 | 33.70 | 32.50 | 34.90 | — |
| — | 0.45 | 0.90 | 0.68 | +0.08 | 16.4% | 535 | 16.4% | -0.98 | 38.42 | 36.85 | 40.00 | — |
| — | 0.27 | 0.66 | 0.47 | +0.06 | 16.7% | 540 | 16.7% | -1.00 | 43.10 | 41.20 | 45.00 | — |
| — | 0.14 | 0.45 | 0.29 | +0.04 | 17.1% | 545 | 17.1% | -1.00 | 48.12 | 46.20 | 50.05 | — |
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.