Spot 494.49
· 214 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 01:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.20 | 48.75 | 46.98 | — | — | 447.5 | — | — | 0.13 | 0.06 | 0.20 | — |
| — | 42.65 | 45.50 | 44.08 | — | — | 450 | — | — | 0.15 | 0.08 | 0.23 | — |
| — | 40.10 | 43.80 | 41.95 | — | — | 452.5 | — | — | 0.18 | 0.11 | 0.26 | — |
| — | 37.70 | 40.60 | 39.15 | — | — | 455 | — | — | 0.23 | 0.17 | 0.28 | — |
| — | 35.35 | 38.80 | 37.08 | — | — | 457.5 | — | — | 0.29 | 0.21 | 0.38 | — |
| — | 33.05 | 35.95 | 34.50 | — | — | 460 | — | — | 0.41 | 0.28 | 0.53 | — |
| — | 30.50 | 33.95 | 32.23 | — | — | 462.5 | — | — | 0.50 | 0.40 | 0.60 | — |
| — | 28.15 | 31.45 | 29.80 | — | — | 465 | — | — | 0.60 | 0.48 | 0.73 | — |
| — | 25.80 | 29.10 | 27.45 | — | — | 467.5 | — | — | 0.81 | 0.71 | 0.92 | — |
| — | 23.65 | 26.60 | 25.12 | — | — | 470 | — | — | 0.97 | 0.92 | 1.03 | — |
| — | 22.10 | 24.20 | 23.15 | — | — | 472.5 | — | — | 1.17 | 1.01 | 1.32 | — |
| — | 20.05 | 22.80 | 21.43 | — | — | 475 | — | — | 1.59 | 1.50 | 1.69 | — |
| — | 18.10 | 19.80 | 18.95 | — | — | 477.5 | — | — | 2.00 | 1.91 | 2.08 | — |
| — | 15.75 | 17.80 | 16.77 | — | — | 480 | — | — | 2.48 | 2.38 | 2.59 | — |
| — | 13.95 | 16.35 | 15.15 | — | — | 482.5 | — | — | 2.97 | 2.74 | 3.20 | — |
| — | 12.65 | 14.70 | 13.68 | — | — | 485 | — | — | 3.85 | 3.75 | 3.95 | — |
| — | 11.25 | 12.60 | 11.93 | — | — | 487.5 | — | — | 4.75 | 4.65 | 4.85 | — |
| — | 9.70 | 10.50 | 10.10 | — | — | 490 | — | — | 5.72 | 5.65 | 5.80 | — |
| — | 8.35 | 8.95 | 8.65 | — | — | 492.5 | — | — | 6.45 | 5.80 | 7.10 | — |
| — | 6.40 | 8.00 | 7.20 | — | — | 495 | — | — | 8.07 | 7.85 | 8.30 | — |
| — | 5.40 | 6.55 | 5.97 | — | — | 497.5 | — | — | 9.43 | 9.30 | 9.55 | — |
| — | 5.25 | 5.55 | 5.40 | — | — | 500 | — | — | 11.12 | 10.65 | 11.60 | — |
| — | 4.40 | 4.70 | 4.55 | — | — | 502.5 | — | — | 12.40 | 11.40 | 13.40 | — |
| — | 3.70 | 4.70 | 4.20 | — | — | 505 | — | — | 14.43 | 13.45 | 15.40 | — |
| — | 3.05 | 3.95 | 3.50 | — | — | 507.5 | — | — | 16.30 | 15.25 | 17.35 | — |
| — | 2.47 | 2.86 | 2.67 | +0.23 | 76.9% | 510 | 76.9% | -0.77 | 17.88 | 16.80 | 18.95 | — |
| — | 1.76 | 2.52 | 2.14 | +0.19 | 77.3% | 512.5 | 77.3% | -0.81 | 20.25 | 19.15 | 21.35 | — |
| — | 1.63 | 1.81 | 1.72 | +0.16 | 77.8% | 515 | 77.8% | -0.84 | 22.45 | 21.30 | 23.60 | — |
| — | 1.08 | 1.80 | 1.44 | +0.14 | 78.4% | 517.5 | 78.4% | -0.86 | 24.65 | 23.25 | 26.05 | — |
| — | 1.07 | 1.47 | 1.27 | +0.11 | 79.0% | 520 | 79.0% | -0.89 | 26.75 | 25.10 | 28.40 | — |
| — | 0.77 | 1.04 | 0.91 | +0.10 | 79.7% | 522.5 | 79.7% | -0.91 | 29.20 | 27.55 | 30.85 | — |
| — | 0.65 | 0.75 | 0.70 | +0.08 | 80.4% | 525 | 80.4% | -0.92 | 31.48 | 29.75 | 33.20 | — |
| — | 0.39 | 0.66 | 0.53 | +0.07 | 81.3% | 527.5 | 81.3% | -0.94 | 33.98 | 32.40 | 35.55 | — |
| — | 0.35 | 0.52 | 0.43 | +0.05 | 82.2% | 530 | 82.2% | -0.95 | 36.23 | 34.50 | 37.95 | — |
| — | 0.16 | 0.50 | 0.33 | +0.05 | 83.1% | 532.5 | 83.1% | -0.96 | 38.52 | 36.70 | 40.35 | — |
| — | 0.12 | 0.54 | 0.33 | +0.04 | 84.1% | 535 | 84.1% | -0.96 | 41.10 | 39.45 | 42.75 | — |
| — | 0.08 | 0.72 | 0.40 | +0.03 | 85.1% | 537.5 | 85.1% | -0.97 | 43.48 | 41.85 | 45.10 | — |
| — | 0.15 | 0.30 | 0.23 | +0.03 | 86.2% | 540 | 86.2% | -0.98 | 46.00 | 44.35 | 47.65 | — |
| — | 0.03 | 0.63 | 0.33 | +0.02 | 87.4% | 542.5 | 87.4% | -0.98 | 48.45 | 46.75 | 50.15 | — |
| — | 0.05 | 0.26 | 0.15 | +0.02 | 88.5% | 545 | 88.5% | -0.98 | 51.00 | 49.45 | 52.55 | — |
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.