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 | |
| — | 46.55 | 48.65 | 47.60 | +0.96 | 30.8% | 450 | 30.8% | -0.04 | 0.38 | 0.29 | 0.47 | — |
| — | 41.60 | 43.65 | 42.62 | +0.95 | 29.3% | 455 | 29.3% | -0.05 | 0.41 | 0.30 | 0.53 | — |
| — | 36.70 | 38.75 | 37.73 | +0.94 | 27.8% | 460 | 27.8% | -0.06 | 0.44 | 0.33 | 0.55 | — |
| — | 31.85 | 33.90 | 32.88 | +0.91 | 26.4% | 465 | 26.4% | -0.08 | 0.54 | 0.40 | 0.68 | — |
| — | 29.45 | 31.40 | 30.43 | +0.90 | 25.7% | 467.5 | 25.7% | -0.10 | 0.70 | 0.54 | 0.87 | — |
| — | 27.10 | 29.35 | 28.23 | +0.88 | 25.1% | 470 | 25.1% | -0.11 | 0.85 | 0.71 | 1.00 | — |
| — | 24.75 | 27.10 | 25.93 | +0.87 | 24.5% | 472.5 | 24.5% | -0.14 | 0.94 | 0.73 | 1.16 | — |
| — | 22.45 | 24.35 | 23.40 | +0.84 | 23.9% | 475 | 23.9% | -0.15 | 1.17 | 0.97 | 1.36 | — |
| — | 20.25 | 22.15 | 21.20 | +0.82 | 23.3% | 477.5 | 23.3% | -0.18 | 1.35 | 1.09 | 1.62 | — |
| — | 18.05 | 19.85 | 18.95 | +0.79 | 22.7% | 480 | 22.7% | -0.21 | 1.72 | 1.51 | 1.93 | — |
| — | 16.00 | 17.70 | 16.85 | — | — | 482.5 | — | — | 2.06 | 1.79 | 2.34 | — |
| — | 14.00 | 15.75 | 14.88 | — | — | 485 | — | — | 2.59 | 2.34 | 2.84 | — |
| — | 12.15 | 13.65 | 12.90 | — | — | 487.5 | — | — | 3.15 | 2.85 | 3.45 | — |
| — | 10.85 | 11.85 | 11.35 | — | — | 490 | — | — | 3.80 | 3.60 | 4.00 | — |
| — | 8.95 | 10.15 | 9.55 | — | — | 492.5 | — | — | 4.72 | 4.35 | 5.10 | — |
| — | 7.55 | 8.55 | 8.05 | +0.52 | 20.2% | 495 | 20.2% | -0.48 | 5.75 | 5.30 | 6.20 | — |
| — | 6.25 | 7.15 | 6.70 | +0.47 | 19.9% | 497.5 | 19.9% | -0.54 | 6.85 | 6.30 | 7.40 | — |
| — | 5.05 | 5.85 | 5.45 | +0.41 | 19.6% | 500 | 19.6% | -0.59 | 8.18 | 7.60 | 8.75 | — |
| — | 4.20 | 4.80 | 4.50 | +0.35 | 19.4% | 502.5 | 19.4% | -0.66 | 9.60 | 8.95 | 10.25 | — |
| — | 3.20 | 3.75 | 3.48 | +0.31 | 19.2% | 505 | 19.2% | -0.70 | 11.28 | 10.55 | 12.00 | — |
| — | 2.41 | 2.96 | 2.69 | — | — | 507.5 | — | — | 13.00 | 12.10 | 13.90 | — |
| — | 1.90 | 2.36 | 2.13 | +0.22 | 19.0% | 510 | 19.0% | -0.80 | 14.85 | 13.85 | 15.85 | — |
| — | 1.40 | 1.79 | 1.59 | +0.17 | 18.9% | 512.5 | 18.9% | -0.84 | 17.02 | 16.10 | 17.95 | — |
| — | 0.96 | 1.30 | 1.13 | +0.15 | 18.9% | 515 | 18.9% | -0.87 | 19.07 | 17.95 | 20.20 | — |
| — | 0.49 | 0.74 | 0.61 | +0.10 | 19.0% | 520 | 19.0% | -0.93 | 23.75 | 22.70 | 24.80 | — |
| — | 0.35 | 0.44 | 0.40 | +0.06 | 19.3% | 525 | — | — | 28.38 | 27.15 | 29.60 | — |
| — | 0.13 | 0.31 | 0.22 | — | — | 530 | — | — | 33.45 | 32.40 | 34.50 | — |
| — | 0.01 | 0.27 | 0.14 | +0.03 | 20.2% | 535 | 20.2% | -1.00 | 38.25 | 37.00 | 39.50 | — |
| — | 0.01 | 0.23 | 0.12 | — | — | 540 | 20.8% | -1.00 | 43.42 | 42.35 | 44.50 | — |
| — | 0.01 | 0.20 | 0.10 | — | — | 545 | — | — | 48.15 | 46.80 | 49.50 | — |
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.