Spot 493.26
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.20 | 49.60 | 48.40 | +0.97 | 53.8% | 445 | 53.8% | -0.03 | 0.15 | 0.10 | 0.20 | — |
| — | 44.60 | 47.10 | 45.85 | +0.96 | 52.3% | 447.5 | 52.3% | -0.04 | 0.17 | 0.04 | 0.30 | — |
| — | 42.50 | 44.50 | 43.50 | +0.96 | 50.8% | 450 | 50.8% | -0.04 | 0.19 | 0.16 | 0.22 | — |
| — | 39.35 | 42.15 | 40.75 | +0.95 | 49.4% | 452.5 | 49.4% | -0.05 | — | — | 0.73 | — |
| — | 37.50 | 39.55 | 38.52 | +0.94 | 48.0% | 455 | 48.0% | -0.06 | 0.27 | 0.24 | 0.30 | — |
| — | 35.05 | 37.60 | 36.33 | +0.93 | 46.6% | 457.5 | 46.6% | -0.07 | 0.33 | 0.20 | 0.45 | — |
| — | 32.60 | 34.00 | 33.30 | +0.91 | 45.4% | 460 | 45.4% | -0.09 | 0.35 | 0.31 | 0.40 | — |
| — | 29.90 | 32.20 | 31.05 | +0.90 | 44.2% | 462.5 | 44.2% | -0.10 | 0.45 | 0.35 | 0.54 | — |
| — | 27.60 | 29.80 | 28.70 | +0.88 | 43.2% | 465 | 43.2% | -0.12 | 0.55 | 0.50 | 0.60 | — |
| — | 25.60 | 27.70 | 26.65 | +0.85 | 42.2% | 467.5 | 42.2% | -0.15 | 0.69 | 0.62 | 0.77 | — |
| — | 23.00 | 25.20 | 24.10 | +0.83 | 41.3% | 470 | 41.3% | -0.18 | 0.89 | 0.85 | 0.93 | — |
| — | 20.85 | 22.95 | 21.90 | +0.79 | 40.5% | 472.5 | 40.5% | -0.21 | 1.17 | 1.02 | 1.31 | — |
| — | 18.25 | 20.80 | 19.52 | +0.75 | 39.8% | 475 | 39.8% | -0.25 | 1.33 | 1.18 | 1.49 | — |
| — | 16.30 | 18.50 | 17.40 | +0.71 | 39.3% | 477.5 | 39.3% | -0.29 | 1.79 | 1.65 | 1.94 | — |
| — | 14.55 | 15.95 | 15.25 | +0.67 | 38.8% | 480 | 38.8% | -0.33 | 2.22 | 2.04 | 2.40 | — |
| — | 12.95 | 14.25 | 13.60 | +0.62 | 38.5% | 482.5 | 38.5% | -0.38 | 2.85 | 2.66 | 3.05 | — |
| — | 10.85 | 11.95 | 11.40 | +0.57 | 38.2% | 485 | 38.2% | -0.43 | 3.50 | 3.30 | 3.70 | — |
| — | — | — | — | — | — | 487.5 | — | — | — | — | — | — |
| — | 8.05 | 9.25 | 8.65 | +0.46 | 37.8% | 490 | 37.8% | -0.54 | 5.42 | 5.25 | 5.60 | — |
| — | — | — | — | — | — | 492.5 | — | — | — | — | — | — |
| — | 5.55 | 5.90 | 5.72 | +0.36 | 37.6% | 495 | 37.6% | -0.64 | 7.65 | 7.30 | 8.00 | — |
| — | — | — | — | — | — | 497.5 | — | — | — | — | — | — |
| — | 3.70 | 3.95 | 3.83 | +0.27 | 37.6% | 500 | 37.6% | -0.73 | 10.68 | 10.10 | 11.25 | — |
| — | — | — | — | — | — | 502.5 | — | — | — | — | — | — |
| — | 2.39 | 2.55 | 2.47 | +0.20 | 37.8% | 505 | 37.8% | -0.81 | 14.57 | 13.40 | 15.75 | — |
| — | — | — | — | — | — | 507.5 | — | — | — | — | — | — |
| — | 1.48 | 1.61 | 1.54 | +0.14 | 38.2% | 510 | 38.2% | -0.87 | 18.38 | 17.20 | 19.55 | — |
| — | — | — | — | — | — | 512.5 | — | — | — | — | — | — |
| — | 0.86 | 0.98 | 0.92 | +0.09 | 38.8% | 515 | 38.8% | -0.91 | 22.82 | 21.65 | 24.00 | — |
| — | — | — | — | — | — | 517.5 | — | — | — | — | — | — |
| — | 0.50 | 0.60 | 0.55 | +0.06 | 39.6% | 520 | 39.6% | -0.94 | 27.35 | 26.15 | 28.55 | — |
| — | — | — | — | — | — | 522.5 | — | — | — | — | — | — |
| — | 0.30 | 0.41 | 0.35 | +0.04 | 40.6% | 525 | 40.6% | -0.96 | 32.25 | 30.70 | 33.80 | — |
| — | — | — | — | — | — | 527.5 | — | — | — | — | — | — |
| — | 0.14 | 0.28 | 0.21 | +0.03 | 41.8% | 530 | 41.8% | -0.98 | 37.20 | 35.55 | 38.85 | — |
| — | — | — | — | — | — | 532.5 | — | — | — | — | — | — |
| — | 0.09 | 0.23 | 0.16 | +0.02 | 43.2% | 535 | 43.2% | -0.99 | 42.17 | 40.75 | 43.60 | — |
| — | — | — | — | — | — | 537.5 | — | — | — | — | — | — |
| — | 0.05 | 0.13 | 0.09 | +0.01 | 44.7% | 540 | 44.7% | -0.99 | 47.10 | 45.40 | 48.80 | — |
| — | — | — | — | — | — | 542.5 | — | — | — | — | — | — |
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.