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 | |
| — | 45.95 | 47.95 | 46.95 | +0.99 | 41.1% | 450 | 41.1% | -0.01 | 0.12 | 0.07 | 0.16 | — |
| — | 40.95 | 43.35 | 42.15 | +0.98 | 38.3% | 455 | 38.3% | -0.02 | 0.09 | 0.07 | 0.10 | — |
| — | 36.00 | 38.00 | 37.00 | +0.98 | 35.2% | 460 | 35.2% | -0.02 | 0.12 | 0.06 | 0.18 | — |
| — | 31.00 | 33.00 | 32.00 | +0.97 | 31.9% | 465 | 31.9% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 28.55 | 30.50 | 29.52 | +0.97 | 30.3% | 467.5 | — | — | 0.15 | 0.13 | 0.17 | — |
| — | 26.05 | 28.00 | 27.02 | +0.96 | 28.6% | 470 | 28.6% | -0.04 | 0.26 | 0.13 | 0.39 | — |
| — | 23.60 | 25.65 | 24.62 | — | — | 472.5 | — | — | 0.18 | 0.14 | 0.23 | — |
| — | 21.10 | 23.30 | 22.20 | — | — | 475 | — | — | 0.26 | 0.13 | 0.38 | — |
| — | 18.65 | 20.80 | 19.73 | — | — | 477.5 | — | — | 0.24 | 0.17 | 0.32 | — |
| — | 16.30 | 18.25 | 17.27 | +0.90 | 22.7% | 480 | 22.7% | -0.10 | 0.34 | 0.31 | 0.38 | — |
| — | 13.95 | 15.70 | 14.82 | — | — | 482.5 | — | — | 0.44 | 0.34 | 0.54 | — |
| — | 11.65 | 13.35 | 12.50 | — | — | 485 | — | — | 0.62 | 0.50 | 0.74 | — |
| — | 9.50 | 11.35 | 10.43 | — | — | 487.5 | — | — | 0.89 | 0.72 | 1.05 | — |
| — | 7.50 | 9.10 | 8.30 | +0.70 | 19.2% | 490 | 19.2% | -0.31 | 1.34 | 1.18 | 1.51 | — |
| — | 5.95 | 7.10 | 6.53 | +0.61 | 18.7% | 492.5 | 18.7% | -0.39 | 1.96 | 1.72 | 2.19 | — |
| — | 4.60 | 5.35 | 4.97 | +0.52 | 18.4% | 495 | 18.4% | -0.49 | 2.76 | 2.32 | 3.20 | — |
| — | 3.35 | 4.05 | 3.70 | +0.42 | 18.1% | 497.5 | 18.1% | -0.58 | 3.98 | 3.55 | 4.40 | — |
| — | 2.19 | 2.59 | 2.39 | +0.33 | 18.0% | 500 | 18.0% | -0.67 | 5.20 | 4.45 | 5.95 | — |
| — | 1.33 | 1.70 | 1.51 | +0.25 | 18.0% | 502.5 | 18.0% | -0.77 | 7.20 | 6.50 | 7.90 | — |
| — | 0.88 | 1.09 | 0.98 | +0.19 | 18.0% | 505 | 18.0% | -0.82 | 9.07 | 8.15 | 10.00 | — |
| — | 0.45 | 0.70 | 0.57 | +0.13 | 18.1% | 507.5 | 18.1% | -0.88 | 11.30 | 10.35 | 12.25 | — |
| — | 0.28 | 0.45 | 0.36 | +0.10 | 18.3% | 510 | 18.3% | -0.92 | 13.43 | 12.25 | 14.60 | — |
| — | 0.12 | 0.27 | 0.20 | +0.07 | 18.5% | 512.5 | 18.5% | -0.95 | 15.80 | 14.55 | 17.05 | — |
| — | 0.05 | 0.18 | 0.12 | +0.05 | 18.7% | 515 | 18.7% | -0.97 | 18.52 | 17.55 | 19.50 | — |
| — | 0.03 | 0.06 | 0.04 | +0.03 | 19.1% | 520 | 19.1% | -1.00 | 23.25 | 22.05 | 24.45 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 525 | 19.3% | -1.00 | 28.27 | 27.10 | 29.45 | — |
| — | — | 0.02 | — | +0.01 | 19.2% | 530 | 19.2% | -1.00 | 33.25 | 32.05 | 34.45 | — |
| — | — | 0.09 | — | +0.00 | 18.9% | 535 | 18.9% | -1.00 | 38.40 | 37.35 | 39.45 | — |
| — | — | 0.01 | — | +0.00 | 18.7% | 540 | 18.7% | -1.00 | 43.58 | 42.10 | 45.05 | — |
| — | — | 0.01 | — | +0.00 | 18.8% | 545 | 18.8% | -1.00 | 48.60 | 47.15 | 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.