Spot 490.67
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 01:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.60 | 50.70 | 49.15 | +0.88 | 63.9% | 445 | 63.9% | -0.12 | 2.88 | 2.51 | 3.25 | — |
| — | 45.30 | 48.75 | 47.02 | +0.86 | 63.6% | 447.5 | 63.6% | -0.14 | 3.17 | 2.89 | 3.45 | — |
| — | 43.20 | 46.65 | 44.92 | +0.85 | 63.4% | 450 | 63.4% | -0.15 | 3.60 | 3.30 | 3.90 | — |
| — | 41.05 | 44.60 | 42.83 | +0.83 | 63.2% | 452.5 | 63.2% | -0.17 | 3.88 | 3.55 | 4.20 | — |
| — | 39.25 | 42.55 | 40.90 | +0.82 | 63.0% | 455 | 63.0% | -0.18 | 4.25 | 3.85 | 4.65 | — |
| — | 37.10 | 40.55 | 38.83 | +0.80 | 62.8% | 457.5 | 62.8% | -0.20 | 4.83 | 4.45 | 5.20 | — |
| — | 35.25 | 38.65 | 36.95 | +0.79 | 62.7% | 460 | 62.7% | -0.21 | 5.45 | 5.05 | 5.85 | — |
| — | 33.35 | 36.70 | 35.02 | +0.77 | 62.6% | 462.5 | 62.6% | -0.23 | 5.92 | 5.45 | 6.40 | — |
| — | 32.15 | 34.85 | 33.50 | +0.75 | 62.4% | 465 | 62.4% | -0.25 | 6.55 | 6.05 | 7.05 | — |
| — | 29.75 | 33.00 | 31.38 | +0.73 | 62.3% | 467.5 | 62.3% | -0.27 | 7.25 | 6.75 | 7.75 | — |
| — | 28.25 | 30.75 | 29.50 | +0.71 | 62.2% | 470 | 62.2% | -0.29 | 8.05 | 7.60 | 8.50 | — |
| — | 26.85 | 29.60 | 28.23 | +0.69 | 62.2% | 472.5 | 62.2% | -0.31 | 8.82 | 8.25 | 9.40 | — |
| — | 25.30 | 27.05 | 26.18 | +0.67 | 62.1% | 475 | 62.1% | -0.33 | 9.95 | 9.15 | 10.75 | — |
| — | 23.70 | 25.55 | 24.62 | +0.65 | 62.1% | 477.5 | 62.1% | -0.35 | 10.68 | 10.10 | 11.25 | — |
| — | 22.10 | 24.45 | 23.27 | +0.63 | 62.0% | 480 | 62.0% | -0.37 | 12.00 | 11.20 | 12.80 | — |
| — | 20.70 | 22.45 | 21.57 | +0.61 | 62.0% | 482.5 | 62.0% | -0.40 | 13.10 | 12.20 | 14.00 | — |
| — | 19.55 | 21.10 | 20.32 | +0.58 | 62.0% | 485 | 62.0% | -0.42 | 14.12 | 13.25 | 15.00 | — |
| — | 18.30 | 19.75 | 19.02 | +0.56 | 62.0% | 487.5 | 62.0% | -0.44 | 15.00 | 14.40 | 15.60 | — |
| — | 17.05 | 18.45 | 17.75 | +0.53 | 62.0% | 490 | 62.0% | -0.46 | 16.60 | 15.70 | 17.50 | — |
| — | 15.55 | 17.25 | 16.40 | +0.51 | 62.0% | 492.5 | 62.0% | -0.49 | 17.57 | 16.90 | 18.25 | — |
| — | 14.45 | 16.05 | 15.25 | +0.49 | 62.0% | 495 | 62.0% | -0.51 | 19.12 | 18.30 | 19.95 | — |
| — | 13.85 | 14.75 | 14.30 | +0.47 | 62.1% | 497.5 | 62.1% | -0.54 | 20.73 | 19.65 | 21.80 | — |
| — | 12.60 | 13.50 | 13.05 | +0.44 | 62.1% | 500 | 62.1% | -0.56 | 22.18 | 21.20 | 23.15 | — |
| — | 11.15 | 12.15 | 11.65 | +0.40 | 62.2% | 505 | 62.2% | -0.60 | 25.35 | 24.40 | 26.30 | — |
| — | 9.35 | 10.40 | 9.88 | +0.35 | 62.4% | 510 | 62.4% | -0.65 | 28.30 | 27.25 | 29.35 | — |
| — | 6.70 | 7.30 | 7.00 | +0.28 | 62.7% | 520 | 62.7% | -0.73 | 35.15 | 33.75 | 36.55 | — |
| — | 4.35 | 5.50 | 4.92 | +0.21 | 63.2% | 530 | 63.2% | -0.80 | 43.88 | 42.45 | 45.30 | — |
| — | 3.25 | 3.80 | 3.52 | +0.15 | 63.8% | 540 | 63.8% | -0.85 | 51.98 | 50.35 | 53.60 | — |
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.