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 | |
| — | 52.70 | 56.00 | 54.35 | +0.80 | 66.0% | 445 | 66.0% | -0.20 | 7.38 | 6.75 | 8.00 | — |
| — | 50.95 | 54.10 | 52.52 | +0.79 | 66.0% | 447.5 | 66.0% | -0.21 | 8.05 | 7.25 | 8.85 | — |
| — | 49.35 | 52.25 | 50.80 | +0.77 | 65.9% | 450 | 65.9% | -0.23 | 8.53 | 7.85 | 9.20 | — |
| — | 47.15 | 50.40 | 48.77 | +0.76 | 65.8% | 452.5 | 65.8% | -0.24 | 9.35 | 8.45 | 10.25 | — |
| — | 45.25 | 48.65 | 46.95 | +0.75 | 65.8% | 455 | 65.8% | -0.25 | 9.80 | 9.10 | 10.50 | — |
| — | 43.50 | 46.70 | 45.10 | +0.73 | 65.8% | 457.5 | 65.8% | -0.27 | 10.65 | 9.90 | 11.40 | — |
| — | 41.80 | 45.20 | 43.50 | +0.72 | 65.7% | 460 | 65.7% | -0.28 | 11.45 | 10.70 | 12.20 | — |
| — | 40.60 | 43.50 | 42.05 | +0.70 | 65.7% | 462.5 | 65.7% | -0.30 | 12.20 | 11.40 | 13.00 | — |
| — | 38.95 | 41.05 | 40.00 | +0.69 | 65.7% | 465 | 65.7% | -0.31 | 13.07 | 12.20 | 13.95 | — |
| — | 37.10 | 40.05 | 38.58 | +0.68 | 65.7% | 467.5 | 65.7% | -0.33 | 13.93 | 13.15 | 14.70 | — |
| — | 35.60 | 38.20 | 36.90 | +0.66 | 65.7% | 470 | 65.7% | -0.34 | 15.03 | 13.95 | 16.10 | — |
| — | 34.05 | 36.95 | 35.50 | +0.64 | 65.6% | 472.5 | 65.6% | -0.36 | 15.85 | 15.00 | 16.70 | — |
| — | 32.75 | 35.60 | 34.17 | +0.63 | 65.6% | 475 | 65.6% | -0.37 | 16.90 | 16.10 | 17.70 | — |
| — | 31.30 | 33.35 | 32.33 | +0.61 | 65.6% | 477.5 | 65.6% | -0.39 | 18.18 | 17.15 | 19.20 | — |
| — | 29.90 | 31.90 | 30.90 | +0.60 | 65.7% | 480 | 65.7% | -0.40 | 19.45 | 18.80 | 20.10 | — |
| — | 28.40 | 31.10 | 29.75 | +0.58 | 65.7% | 482.5 | 65.7% | -0.42 | 20.15 | 19.25 | 21.05 | — |
| — | 27.10 | 29.30 | 28.20 | +0.57 | 65.7% | 485 | 65.7% | -0.43 | 21.52 | 20.75 | 22.30 | — |
| — | 25.90 | 28.10 | 27.00 | +0.55 | 65.7% | 487.5 | 65.7% | -0.45 | 22.85 | 21.75 | 23.95 | — |
| — | 24.55 | 26.80 | 25.68 | +0.54 | 65.7% | 490 | 65.7% | -0.47 | 24.10 | 22.90 | 25.30 | — |
| — | 24.00 | 25.60 | 24.80 | +0.52 | 65.7% | 492.5 | 65.7% | -0.48 | 25.43 | 24.25 | 26.60 | — |
| — | 22.30 | 24.40 | 23.35 | +0.50 | 65.8% | 495 | 65.8% | -0.50 | 26.90 | 25.60 | 28.20 | — |
| — | 21.40 | 23.50 | 22.45 | +0.49 | 65.8% | 497.5 | 65.8% | -0.51 | 27.93 | 27.00 | 28.85 | — |
| — | 20.20 | 22.30 | 21.25 | +0.47 | 65.8% | 500 | 65.8% | -0.53 | 29.55 | 28.35 | 30.75 | — |
| — | 18.15 | 20.45 | 19.30 | +0.44 | 65.9% | 505 | 65.9% | -0.56 | 32.88 | 31.50 | 34.25 | — |
| — | 16.10 | 18.60 | 17.35 | +0.41 | 66.0% | 510 | 66.0% | -0.59 | 35.98 | 34.75 | 37.20 | — |
| — | 14.50 | 16.80 | 15.65 | +0.38 | 66.1% | 515 | 66.1% | -0.62 | 39.10 | 38.15 | 40.05 | — |
| — | 13.65 | 15.30 | 14.47 | +0.36 | 66.2% | 520 | 66.2% | -0.65 | 42.52 | 41.35 | 43.70 | — |
| — | 12.45 | 13.80 | 13.12 | +0.33 | 66.3% | 525 | 66.3% | -0.67 | 45.92 | 44.50 | 47.35 | — |
| — | 10.75 | 12.55 | 11.65 | +0.30 | 66.4% | 530 | 66.4% | -0.70 | 49.75 | 48.40 | 51.10 | — |
| — | 9.85 | 11.35 | 10.60 | +0.28 | 66.5% | 535 | 66.5% | -0.72 | 53.27 | 51.65 | 54.90 | — |
| — | 8.80 | 10.25 | 9.53 | +0.26 | 66.6% | 540 | 66.6% | -0.75 | 57.25 | 55.60 | 58.90 | — |
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.