Spot 491.27
· 160 contratti su 4 scadenze
· fonte ibkr
· catturata 06/08 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.80 | 49.60 | 47.70 | +0.94 | 31.9% | 445 | 31.9% | -0.06 | — | — | 4.00 | — |
| — | 41.00 | 44.80 | 42.90 | +0.92 | 30.4% | 450 | 30.4% | -0.08 | 1.75 | 0.50 | 3.00 | — |
| — | 36.30 | 40.00 | 38.15 | +0.91 | 28.9% | 455 | 28.9% | -0.09 | 1.40 | 0.45 | 2.35 | — |
| — | 31.60 | 35.40 | 33.50 | — | — | 460 | — | — | 2.38 | 0.35 | 4.40 | — |
| — | 27.00 | 31.10 | 29.05 | — | — | 465 | 26.4% | -0.15 | 2.27 | 0.15 | 4.40 | — |
| — | 22.60 | 26.70 | 24.65 | +0.81 | 25.3% | 470 | 25.3% | -0.19 | 3.05 | 2.30 | 3.80 | — |
| — | 19.00 | 22.50 | 20.75 | +0.76 | 24.4% | 475 | 24.4% | -0.24 | 3.50 | 3.10 | 3.90 | — |
| — | 15.60 | 19.10 | 17.35 | +0.70 | 23.7% | 480 | 23.7% | -0.30 | 5.80 | 4.40 | 7.20 | — |
| — | 12.20 | 15.80 | 14.00 | +0.63 | 23.1% | 485 | 23.1% | -0.38 | 7.30 | 6.00 | 8.60 | — |
| — | 9.90 | 12.00 | 10.95 | +0.54 | 22.7% | 490 | 22.7% | -0.46 | 9.00 | 7.10 | 10.90 | — |
| — | 7.30 | 8.50 | 7.90 | +0.46 | 22.5% | 495 | 22.5% | -0.55 | 11.75 | 10.30 | 13.20 | — |
| — | 5.50 | 6.30 | 5.90 | +0.37 | 22.4% | 500 | 22.4% | -0.63 | 13.85 | 11.70 | 16.00 | — |
| — | 3.90 | 6.20 | 5.05 | +0.30 | 22.4% | 505 | 22.4% | -0.71 | 17.30 | 15.20 | 19.40 | — |
| — | 2.65 | 4.30 | 3.48 | +0.23 | 22.6% | 510 | 22.6% | -0.78 | 21.05 | 19.00 | 23.10 | — |
| — | 0.35 | 4.70 | 2.52 | +0.18 | 22.9% | 515 | 22.9% | -0.84 | 25.20 | 23.20 | 27.20 | — |
| — | 0.10 | 5.00 | 2.55 | +0.13 | 23.4% | 520 | 23.4% | -0.88 | 29.60 | 27.70 | 31.50 | — |
| — | 0.50 | 1.20 | 0.85 | +0.10 | 24.0% | 525 | 24.0% | -0.91 | 34.30 | 32.40 | 36.20 | — |
| — | 0.50 | 1.00 | 0.75 | +0.08 | 24.7% | 530 | 24.7% | -0.94 | 39.05 | 37.20 | 40.90 | — |
| — | — | 3.90 | — | +0.06 | 25.4% | 535 | 25.4% | -0.96 | 43.90 | 42.00 | 45.80 | — |
| — | 0.10 | 3.80 | 1.95 | +0.05 | 26.3% | 540 | 26.3% | -0.97 | 48.85 | 47.00 | 50.70 | — |
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.