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 | |
| — | 69.65 | 72.05 | 70.85 | +0.73 | 34.0% | 445 | 34.0% | -0.28 | 17.65 | 16.70 | 18.60 | — |
| — | 66.55 | 68.65 | 67.60 | +0.71 | 33.8% | 450 | 33.8% | -0.29 | 19.45 | 18.75 | 20.15 | — |
| — | 63.05 | 65.35 | 64.20 | +0.69 | 33.7% | 455 | 33.7% | -0.31 | 20.70 | 19.60 | 21.80 | — |
| — | 59.95 | 61.80 | 60.88 | +0.67 | 33.5% | 460 | 33.5% | -0.33 | 22.57 | 22.00 | 23.15 | — |
| — | 56.55 | 57.80 | 57.17 | +0.66 | 33.4% | 465 | 33.4% | -0.35 | 24.50 | 23.55 | 25.45 | — |
| — | 53.75 | 55.55 | 54.65 | +0.64 | 33.3% | 470 | 33.3% | -0.37 | 26.45 | 25.65 | 27.25 | — |
| — | 50.90 | 52.35 | 51.62 | +0.62 | 33.1% | 475 | 33.1% | -0.39 | 28.20 | 27.10 | 29.30 | — |
| — | 47.95 | 49.75 | 48.85 | +0.60 | 33.0% | 480 | 33.0% | -0.41 | 30.45 | 29.25 | 31.65 | — |
| — | 45.05 | 47.65 | 46.35 | +0.58 | 32.9% | 485 | 32.9% | -0.43 | 32.73 | 31.55 | 33.90 | — |
| — | 42.90 | 44.40 | 43.65 | +0.56 | 32.8% | 490 | 32.8% | -0.45 | 35.12 | 33.90 | 36.35 | — |
| — | 40.80 | 42.05 | 41.42 | +0.54 | 32.7% | 495 | 32.7% | -0.47 | 37.45 | 36.40 | 38.50 | — |
| — | 38.00 | 39.20 | 38.60 | +0.52 | 32.6% | 500 | 32.6% | -0.50 | 40.50 | 39.50 | 41.50 | — |
| — | 35.80 | 37.40 | 36.60 | +0.50 | 32.5% | 505 | — | — | 42.95 | 41.70 | 44.20 | — |
| — | 33.70 | 35.00 | 34.35 | — | — | 510 | — | — | 45.50 | 44.50 | 46.50 | — |
| — | 31.55 | 33.40 | 32.48 | +0.46 | 32.4% | 515 | — | — | 48.60 | 47.45 | 49.75 | — |
| — | 29.75 | 31.40 | 30.57 | — | — | 520 | — | — | 51.58 | 50.45 | 52.70 | — |
| — | 27.60 | 29.50 | 28.55 | — | — | 525 | — | — | 54.75 | 53.60 | 55.90 | — |
| — | 25.65 | 27.75 | 26.70 | — | — | 530 | 32.2% | -0.62 | 57.92 | 56.85 | 59.00 | — |
| — | 24.35 | 26.00 | 25.18 | — | — | 535 | — | — | 61.45 | 60.50 | 62.40 | — |
| — | 22.35 | 24.40 | 23.38 | — | — | 540 | 32.1% | -0.66 | 64.65 | 63.55 | 65.75 | — |
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.