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 | |
| — | 58.25 | 61.25 | 59.75 | — | — | 450 | 19.2% | -0.17 | 5.05 | 4.60 | 5.50 | — |
| — | 54.05 | 56.90 | 55.48 | — | — | 455 | 18.9% | -0.19 | 5.83 | 5.40 | 6.25 | — |
| — | 50.00 | 52.50 | 51.25 | +0.80 | 18.6% | 460 | 18.6% | -0.21 | 6.58 | 6.10 | 7.05 | — |
| — | 45.90 | 48.45 | 47.17 | +0.77 | 18.3% | 465 | 18.3% | -0.24 | 7.53 | 7.05 | 8.00 | — |
| — | 42.00 | 44.30 | 43.15 | +0.75 | 18.0% | 470 | 17.5% | -0.26 | 8.68 | 8.30 | 9.05 | — |
| — | 38.20 | 41.15 | 39.67 | +0.72 | 17.7% | 475 | — | — | 9.70 | 9.10 | 10.30 | — |
| — | 34.60 | 37.30 | 35.95 | +0.69 | 17.5% | 480 | 17.5% | -0.33 | 11.05 | 10.40 | 11.70 | — |
| — | 31.15 | 34.35 | 32.75 | +0.66 | 17.2% | 485 | — | — | 12.57 | 11.90 | 13.25 | — |
| — | 28.35 | 30.40 | 29.38 | — | — | 490 | 17.0% | -0.40 | 14.50 | 13.95 | 15.05 | — |
| — | 25.40 | 27.10 | 26.25 | +0.59 | 16.8% | 495 | 16.8% | -0.44 | 16.30 | 15.60 | 17.00 | — |
| — | 22.60 | 24.45 | 23.52 | +0.55 | 16.6% | 500 | 16.2% | -0.48 | 18.38 | 17.50 | 19.25 | — |
| — | 19.95 | 21.20 | 20.57 | — | — | 505 | — | — | 20.93 | 20.15 | 21.70 | — |
| — | 17.50 | 18.65 | 18.07 | +0.47 | 16.2% | 510 | — | — | 23.55 | 22.70 | 24.40 | — |
| — | 15.20 | 16.30 | 15.75 | +0.43 | 16.1% | 515 | 16.1% | -0.62 | 26.45 | 25.55 | 27.35 | — |
| — | 13.10 | 14.05 | 13.57 | +0.40 | 16.0% | 520 | 16.0% | -0.66 | 29.65 | 28.65 | 30.65 | — |
| — | 11.25 | 12.20 | 11.72 | +0.36 | 15.9% | 525 | 15.9% | -0.71 | 33.00 | 31.70 | 34.30 | — |
| — | 9.60 | 10.60 | 10.10 | +0.33 | 15.8% | 530 | 15.8% | -0.76 | 36.73 | 35.30 | 38.15 | — |
| — | 8.15 | 9.05 | 8.60 | +0.29 | 15.7% | 535 | 15.7% | -0.80 | 40.83 | 39.55 | 42.10 | — |
| — | 6.85 | 7.70 | 7.28 | +0.26 | 15.7% | 540 | 15.7% | -0.84 | 44.95 | 43.70 | 46.20 | — |
| — | 5.75 | 6.55 | 6.15 | +0.23 | 15.6% | 545 | 15.6% | -0.88 | 49.42 | 48.10 | 50.75 | — |
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.