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 | |
| — | 51.95 | 54.80 | 53.38 | +0.88 | 19.1% | 450 | 19.1% | -0.12 | 2.50 | 2.27 | 2.73 | — |
| — | 47.45 | 50.05 | 48.75 | +0.86 | 18.6% | 455 | 18.6% | -0.14 | 2.94 | 2.69 | 3.20 | — |
| — | 43.45 | 45.75 | 44.60 | +0.84 | 18.1% | 460 | 18.1% | -0.16 | 3.50 | 3.25 | 3.75 | — |
| — | 38.60 | 41.35 | 39.98 | +0.82 | 17.6% | 465 | 17.6% | -0.19 | 4.08 | 3.90 | 4.25 | — |
| — | 35.05 | 37.40 | 36.23 | +0.78 | 17.2% | 470 | 17.2% | -0.22 | 4.90 | 4.65 | 5.15 | — |
| — | 30.50 | 34.00 | 32.25 | +0.75 | 16.9% | 475 | 16.9% | -0.26 | 5.80 | 5.40 | 6.20 | — |
| — | 27.25 | 29.95 | 28.60 | +0.71 | 16.5% | 480 | 16.5% | -0.30 | 6.88 | 6.40 | 7.35 | — |
| — | 23.10 | 26.55 | 24.82 | +0.66 | 16.2% | 485 | 16.2% | -0.35 | 8.35 | 7.75 | 8.95 | — |
| — | 20.60 | 22.35 | 21.48 | +0.62 | 15.9% | 490 | 15.9% | -0.40 | 10.20 | 9.75 | 10.65 | — |
| — | 17.70 | 19.00 | 18.35 | +0.57 | 15.7% | 495 | 15.7% | -0.46 | 12.05 | 11.30 | 12.80 | — |
| — | 15.00 | 16.05 | 15.53 | +0.51 | 15.5% | 500 | 15.5% | -0.52 | 14.32 | 13.50 | 15.15 | — |
| — | 12.45 | 13.35 | 12.90 | +0.46 | 15.3% | 505 | 15.3% | -0.58 | 16.82 | 15.90 | 17.75 | — |
| — | 10.15 | 11.10 | 10.62 | +0.40 | 15.1% | 510 | 15.1% | -0.64 | 19.90 | 19.05 | 20.75 | — |
| — | 8.15 | 9.05 | 8.60 | +0.35 | 15.0% | 515 | 15.0% | -0.70 | 23.07 | 21.95 | 24.20 | — |
| — | 6.45 | 7.10 | 6.78 | +0.30 | 14.9% | 520 | 14.9% | -0.75 | 26.62 | 25.15 | 28.10 | — |
| — | 5.00 | 5.70 | 5.35 | +0.26 | 14.9% | 525 | 14.9% | -0.81 | 30.57 | 29.15 | 32.00 | — |
| — | 3.90 | 4.55 | 4.22 | +0.21 | 14.8% | 530 | — | — | 34.73 | 33.35 | 36.10 | — |
| — | 3.00 | 3.55 | 3.27 | — | — | 535 | — | — | 39.23 | 37.80 | 40.65 | — |
| — | 2.31 | 2.73 | 2.52 | — | — | 540 | — | — | 44.05 | 42.80 | 45.30 | — |
| — | 1.77 | 2.18 | 1.98 | — | — | 545 | 14.9% | -0.99 | 48.42 | 46.80 | 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.