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 | |
| — | 47.95 | 50.40 | 49.17 | +0.93 | 39.1% | 445 | 39.1% | -0.07 | 0.60 | 0.46 | 0.75 | — |
| — | 45.25 | 48.20 | 46.73 | +0.92 | 38.5% | 447.5 | 38.5% | -0.08 | 0.89 | 0.72 | 1.06 | — |
| — | 43.25 | 45.70 | 44.48 | +0.91 | 37.9% | 450 | 37.9% | -0.09 | 0.91 | 0.83 | 0.98 | — |
| — | 40.50 | 42.90 | 41.70 | +0.90 | 37.4% | 452.5 | 37.4% | -0.11 | 1.00 | 0.93 | 1.08 | — |
| — | 38.50 | 40.85 | 39.67 | +0.88 | 36.8% | 455 | 36.8% | -0.12 | 1.21 | 1.10 | 1.31 | — |
| — | 36.05 | 38.00 | 37.02 | +0.86 | 36.3% | 457.5 | 36.3% | -0.14 | 1.43 | 1.28 | 1.57 | — |
| — | 33.95 | 35.65 | 34.80 | +0.85 | 35.8% | 460 | 35.8% | -0.15 | 1.61 | 1.50 | 1.72 | — |
| — | 31.75 | 33.75 | 32.75 | +0.83 | 35.4% | 462.5 | 35.4% | -0.18 | 1.80 | 1.61 | 2.00 | — |
| — | 29.55 | 31.65 | 30.60 | +0.80 | 35.0% | 465 | 35.0% | -0.20 | 2.15 | 1.99 | 2.31 | — |
| — | 27.50 | 29.65 | 28.57 | +0.78 | 34.6% | 467.5 | 34.6% | -0.22 | 2.51 | 2.35 | 2.67 | — |
| — | 25.50 | 27.55 | 26.52 | +0.75 | 34.2% | 470 | 34.2% | -0.25 | 2.90 | 2.70 | 3.10 | — |
| — | 23.60 | 25.35 | 24.48 | +0.72 | 33.9% | 472.5 | 33.9% | -0.28 | 3.38 | 3.15 | 3.60 | — |
| — | 21.60 | 23.30 | 22.45 | +0.69 | 33.5% | 475 | 33.5% | -0.31 | 3.98 | 3.80 | 4.15 | — |
| — | 19.75 | 21.25 | 20.50 | +0.66 | 33.3% | 477.5 | 33.3% | -0.34 | 4.58 | 4.20 | 4.95 | — |
| — | 18.00 | 19.55 | 18.77 | +0.63 | 33.0% | 480 | 33.0% | -0.37 | 5.25 | 5.00 | 5.50 | — |
| — | 16.35 | 17.70 | 17.02 | +0.60 | 32.8% | 482.5 | 32.8% | -0.41 | 6.08 | 5.70 | 6.45 | — |
| — | 14.90 | 16.00 | 15.45 | +0.56 | 32.6% | 485 | 32.6% | -0.44 | 6.80 | 6.35 | 7.25 | — |
| — | 13.35 | 14.30 | 13.82 | +0.52 | 32.4% | 487.5 | 32.4% | -0.48 | 7.85 | 7.50 | 8.20 | — |
| — | 11.95 | 12.85 | 12.40 | +0.49 | 32.2% | 490 | 32.2% | -0.52 | 8.95 | 8.55 | 9.35 | — |
| — | — | — | — | — | — | 492.5 | — | — | — | — | — | — |
| — | 9.10 | 10.00 | 9.55 | +0.41 | 32.0% | 495 | 32.0% | -0.59 | 11.28 | 10.90 | 11.65 | — |
| — | — | — | — | — | — | 497.5 | — | — | — | — | — | — |
| — | 7.10 | 7.90 | 7.50 | +0.34 | 31.9% | 500 | 31.9% | -0.66 | 14.22 | 13.70 | 14.75 | — |
| — | — | — | — | — | — | 502.5 | — | — | — | — | — | — |
| — | 5.55 | 6.10 | 5.83 | +0.28 | 31.8% | 505 | 31.8% | -0.72 | 17.45 | 16.75 | 18.15 | — |
| — | — | — | — | — | — | 507.5 | — | — | — | — | — | — |
| — | 4.20 | 4.50 | 4.35 | +0.23 | 31.9% | 510 | 31.9% | -0.78 | 20.93 | 19.90 | 21.95 | — |
| — | — | — | — | — | — | 512.5 | — | — | — | — | — | — |
| — | 3.10 | 3.50 | 3.30 | +0.18 | 32.1% | 515 | 32.1% | -0.83 | 24.82 | 23.75 | 25.90 | — |
| — | — | — | — | — | — | 517.5 | — | — | — | — | — | — |
| — | 2.20 | 2.57 | 2.38 | +0.14 | 32.3% | 520 | 32.3% | -0.87 | 28.90 | 27.80 | 30.00 | — |
| — | — | — | — | — | — | 522.5 | — | — | — | — | — | — |
| — | 1.62 | 1.95 | 1.78 | +0.11 | 32.5% | 525 | 32.5% | -0.90 | 33.38 | 32.25 | 34.50 | — |
| — | — | — | — | — | — | 527.5 | — | — | — | — | — | — |
| — | 0.99 | 1.52 | 1.25 | +0.08 | 32.9% | 530 | 32.9% | -0.92 | 37.75 | 36.25 | 39.25 | — |
| — | — | — | — | — | — | 532.5 | — | — | — | — | — | — |
| — | 0.78 | 0.96 | 0.87 | +0.06 | 33.3% | 535 | 33.3% | -0.95 | 42.58 | 40.85 | 44.30 | — |
| — | — | — | — | — | — | 537.5 | — | — | — | — | — | — |
| — | 0.34 | 0.73 | 0.54 | +0.05 | 33.9% | 540 | 33.9% | -0.96 | 47.50 | 46.10 | 48.90 | — |
| — | — | — | — | — | — | 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.