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 | |
| — | 49.75 | 53.40 | 51.58 | +0.84 | 70.7% | 447.5 | 70.7% | -0.16 | 4.53 | 4.20 | 4.85 | — |
| — | 48.75 | 50.75 | 49.75 | +0.83 | 70.5% | 450 | 70.5% | -0.17 | 4.88 | 4.50 | 5.25 | — |
| — | 45.60 | 49.25 | 47.42 | +0.82 | 70.3% | 452.5 | 70.3% | -0.18 | 5.40 | 5.05 | 5.75 | — |
| — | 44.05 | 46.65 | 45.35 | +0.81 | 70.1% | 455 | 70.1% | -0.19 | 5.85 | 5.40 | 6.30 | — |
| — | 41.90 | 44.60 | 43.25 | +0.79 | 69.9% | 457.5 | 69.9% | -0.21 | 6.33 | 5.70 | 6.95 | — |
| — | 40.00 | 43.00 | 41.50 | +0.78 | 69.7% | 460 | 69.7% | -0.22 | 6.90 | 6.30 | 7.50 | — |
| — | 37.95 | 41.05 | 39.50 | +0.76 | 69.6% | 462.5 | 69.6% | -0.24 | 7.67 | 7.10 | 8.25 | — |
| — | 36.10 | 39.10 | 37.60 | +0.74 | 69.5% | 465 | 69.5% | -0.26 | 8.18 | 7.45 | 8.90 | — |
| — | — | — | — | +0.73 | 69.3% | 467.5 | 69.3% | -0.27 | — | — | — | — |
| — | 33.10 | 35.25 | 34.17 | +0.71 | 69.2% | 470 | 69.2% | -0.29 | 9.62 | 8.90 | 10.35 | — |
| — | — | — | — | — | — | 472.5 | — | — | — | — | — | — |
| — | 30.10 | 32.30 | 31.20 | — | — | 475 | — | — | 11.47 | 10.90 | 12.05 | — |
| — | — | — | — | — | — | 477.5 | — | — | — | — | — | — |
| — | 27.50 | 29.10 | 28.30 | +0.64 | 68.9% | 480 | 68.9% | -0.36 | 13.47 | 13.00 | 13.95 | — |
| — | — | — | — | +0.62 | 68.9% | 482.5 | 68.9% | -0.38 | — | — | — | — |
| — | 24.45 | 26.15 | 25.30 | +0.60 | 68.8% | 485 | 68.8% | -0.40 | 15.45 | 14.70 | 16.20 | — |
| — | — | — | — | +0.58 | 68.8% | 487.5 | 68.8% | -0.42 | — | — | — | — |
| — | 21.75 | 23.10 | 22.43 | +0.56 | 68.8% | 490 | 68.8% | -0.44 | 17.40 | 16.80 | 18.00 | — |
| — | — | — | — | +0.54 | 68.8% | 492.5 | 68.8% | -0.46 | — | — | — | — |
| — | 19.65 | 21.05 | 20.35 | +0.52 | 68.8% | 495 | 68.8% | -0.48 | 20.23 | 19.45 | 21.00 | — |
| — | — | — | — | +0.50 | 68.8% | 497.5 | 68.8% | -0.50 | — | — | — | — |
| — | 17.30 | 18.35 | 17.82 | +0.48 | 68.8% | 500 | 68.8% | -0.52 | 22.98 | 22.15 | 23.80 | — |
| — | 15.00 | 16.35 | 15.68 | +0.44 | 68.9% | 505 | 68.9% | -0.56 | 25.82 | 24.80 | 26.85 | — |
| — | 13.40 | 14.15 | 13.78 | +0.40 | 68.9% | 510 | 68.9% | -0.60 | 28.95 | 28.15 | 29.75 | — |
| — | 10.10 | 11.05 | 10.57 | +0.33 | 69.2% | 520 | 69.2% | -0.67 | 35.77 | 34.85 | 36.70 | — |
| — | 7.55 | 8.30 | 7.92 | +0.27 | 69.5% | 530 | 69.5% | -0.73 | 43.70 | 42.05 | 45.35 | — |
| — | 5.60 | 6.40 | 6.00 | +0.21 | 70.0% | 540 | 70.0% | -0.79 | 51.70 | 50.15 | 53.25 | — |
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.