Spot 499.90
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.45 | 51.70 | 50.58 | +0.98 | 70.6% | 450 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 46.10 | 49.40 | 47.75 | +0.98 | 69.1% | 452.5 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 44.20 | 46.80 | 45.50 | — | — | 455 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 40.95 | 44.65 | 42.80 | +0.97 | 65.2% | 457.5 | 65.2% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 39.05 | 41.95 | 40.50 | +0.96 | 62.9% | 460 | 62.9% | -0.04 | 0.03 | 0.02 | 0.04 | — |
| — | 36.70 | 39.45 | 38.08 | +0.95 | 60.5% | 462.5 | 60.5% | -0.05 | — | — | 0.05 | — |
| — | 34.55 | 36.95 | 35.75 | +0.93 | 58.1% | 465 | 58.1% | -0.07 | 0.04 | 0.03 | 0.04 | — |
| — | 32.05 | 34.45 | 33.25 | +0.91 | 55.6% | 467.5 | 55.6% | -0.09 | 0.03 | 0.01 | 0.05 | — |
| — | 29.40 | 30.55 | 29.98 | +0.89 | 53.2% | 470 | 53.2% | -0.11 | 0.06 | 0.05 | 0.06 | — |
| — | 26.90 | 28.25 | 27.57 | +0.86 | 50.8% | 472.5 | 50.8% | -0.14 | 0.07 | 0.03 | 0.10 | — |
| — | 24.55 | 26.65 | 25.60 | +0.82 | 48.5% | 475 | 48.5% | -0.18 | 0.07 | 0.05 | 0.09 | — |
| — | 22.05 | 24.25 | 23.15 | +0.77 | 46.4% | 477.5 | 46.4% | -0.23 | 0.12 | 0.10 | 0.14 | — |
| — | 19.55 | 20.90 | 20.23 | +0.71 | 44.5% | 480 | 44.5% | -0.29 | 0.18 | 0.17 | 0.20 | — |
| — | 17.10 | 19.15 | 18.12 | +0.65 | 43.1% | 482.5 | 43.1% | -0.35 | 0.27 | 0.24 | 0.29 | — |
| — | 14.95 | 16.65 | 15.80 | +0.58 | 42.2% | 485 | 42.2% | -0.42 | 0.39 | 0.36 | 0.41 | — |
| — | 12.70 | 13.85 | 13.28 | +0.50 | 41.5% | 487.5 | 41.5% | -0.50 | 0.59 | 0.54 | 0.64 | — |
| — | 10.40 | 11.55 | 10.97 | +0.43 | 40.8% | 490 | 40.8% | -0.57 | 0.89 | 0.83 | 0.94 | — |
| — | 8.60 | 9.30 | 8.95 | +0.36 | 40.0% | 492.5 | 40.0% | -0.64 | 1.32 | 1.24 | 1.40 | — |
| — | 6.75 | 7.45 | 7.10 | +0.29 | 39.3% | 495 | 39.3% | -0.71 | 1.94 | 1.86 | 2.02 | — |
| — | 5.20 | 5.70 | 5.45 | +0.23 | 38.8% | 497.5 | 38.8% | -0.77 | 2.79 | 2.69 | 2.89 | — |
| — | 3.90 | 4.20 | 4.05 | +0.18 | 38.6% | 500 | 38.6% | -0.82 | 3.90 | 3.80 | 4.00 | — |
| — | 2.83 | 2.95 | 2.89 | +0.14 | 38.7% | 502.5 | 38.7% | -0.86 | 5.28 | 4.95 | 5.60 | — |
| — | 2.00 | 2.14 | 2.07 | +0.11 | 38.8% | 505 | 38.8% | -0.90 | 6.90 | 6.60 | 7.20 | — |
| — | 1.40 | 1.50 | 1.45 | +0.08 | 39.2% | 507.5 | 39.2% | -0.92 | 8.70 | 8.20 | 9.20 | — |
| — | 0.95 | 1.02 | 0.98 | +0.06 | 39.9% | 510 | 39.9% | -0.94 | 10.78 | 9.65 | 11.90 | — |
| — | 0.63 | 0.71 | 0.67 | +0.05 | 40.7% | 512.5 | 40.7% | -0.96 | 12.82 | 12.10 | 13.55 | — |
| — | 0.43 | 0.47 | 0.45 | +0.03 | 41.8% | 515 | 41.8% | -0.97 | 15.43 | 14.50 | 16.35 | — |
| — | 0.28 | 0.33 | 0.30 | +0.03 | 43.0% | 517.5 | 43.0% | -0.98 | 17.27 | 16.20 | 18.35 | — |
| — | 0.20 | 0.23 | 0.21 | — | — | 520 | — | — | 19.48 | 18.25 | 20.70 | — |
| — | 0.08 | 0.20 | 0.14 | — | — | 522.5 | — | — | 22.25 | 20.70 | 23.80 | — |
| — | 0.09 | 0.12 | 0.10 | — | — | 525 | — | — | 25.05 | 24.15 | 25.95 | — |
| — | 0.04 | 0.08 | 0.06 | — | — | 527.5 | — | — | 27.35 | 25.70 | 29.00 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 530 | — | — | 30.15 | 28.70 | 31.60 | — |
| — | — | 0.08 | — | — | — | 532.5 | 49.6% | -1.00 | 32.25 | 30.50 | 34.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 50.2% | 535 | 50.2% | -1.00 | 34.67 | 33.20 | 36.15 | — |
| — | — | 0.12 | — | +0.00 | 50.3% | 537.5 | 50.3% | -1.00 | 37.42 | 35.70 | 39.15 | — |
| — | — | 0.13 | — | +0.00 | 50.3% | 540 | 50.3% | -1.00 | 39.88 | 38.20 | 41.55 | — |
| — | — | 0.10 | — | +0.00 | 50.2% | 542.5 | 50.2% | -1.00 | 42.42 | 40.70 | 44.15 | — |
| — | — | 0.01 | — | +0.00 | 50.0% | 545 | 50.0% | -1.00 | 45.45 | 44.65 | 46.25 | — |
| — | — | 0.10 | — | +0.00 | 49.9% | 547.5 | 49.9% | -1.00 | 47.95 | 47.15 | 48.75 | — |
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.