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 | |
| — | 49.50 | 52.55 | 51.02 | +0.93 | 38.6% | 450 | 38.6% | -0.07 | 0.41 | 0.30 | 0.53 | — |
| — | 46.80 | 49.00 | 47.90 | +0.92 | 38.0% | 452.5 | 38.0% | -0.09 | 0.40 | 0.30 | 0.50 | — |
| — | 44.50 | 47.40 | 45.95 | +0.90 | 37.3% | 455 | 37.3% | -0.10 | 0.29 | 0.12 | 0.47 | — |
| — | 42.10 | 45.25 | 43.67 | +0.89 | 36.7% | 457.5 | 36.7% | -0.11 | 0.55 | 0.47 | 0.62 | — |
| — | 39.65 | 42.40 | 41.02 | +0.87 | 36.1% | 460 | 36.1% | -0.13 | 0.61 | 0.60 | 0.63 | — |
| — | 37.10 | 39.75 | 38.42 | +0.85 | 35.6% | 462.5 | 35.6% | -0.15 | 0.71 | 0.65 | 0.77 | — |
| — | 35.10 | 37.25 | 36.17 | +0.83 | 35.0% | 465 | 35.0% | -0.17 | 0.85 | 0.80 | 0.90 | — |
| — | 32.75 | 34.85 | 33.80 | +0.80 | 34.6% | 467.5 | 34.6% | -0.20 | 1.00 | 0.92 | 1.08 | — |
| — | 30.50 | 32.80 | 31.65 | +0.77 | 34.1% | 470 | 34.1% | -0.23 | 1.25 | 1.20 | 1.30 | — |
| — | 28.70 | 30.45 | 29.57 | +0.74 | 33.7% | 472.5 | 33.7% | -0.26 | 1.46 | 1.35 | 1.56 | — |
| — | 26.30 | 28.15 | 27.23 | +0.71 | 33.3% | 475 | 33.3% | -0.29 | 1.73 | 1.65 | 1.81 | — |
| — | 24.25 | 26.05 | 25.15 | +0.67 | 32.9% | 477.5 | 32.9% | -0.33 | 2.11 | 1.99 | 2.23 | — |
| — | 21.90 | 24.25 | 23.07 | +0.64 | 32.6% | 480 | 32.6% | -0.37 | 2.47 | 2.35 | 2.59 | — |
| — | 20.05 | 21.55 | 20.80 | +0.60 | 32.3% | 482.5 | 32.3% | -0.40 | 3.00 | 2.85 | 3.15 | — |
| — | 18.25 | 19.85 | 19.05 | +0.56 | 32.0% | 485 | 32.0% | -0.45 | 3.50 | 3.35 | 3.65 | — |
| — | 16.40 | 17.65 | 17.02 | +0.51 | 31.7% | 487.5 | 31.7% | -0.49 | 4.05 | 3.75 | 4.35 | — |
| — | 14.65 | 16.10 | 15.38 | +0.47 | 31.5% | 490 | 31.5% | -0.53 | 4.88 | 4.70 | 5.05 | — |
| — | 13.35 | 14.25 | 13.80 | +0.43 | 31.3% | 492.5 | 31.3% | -0.57 | 5.62 | 5.25 | 6.00 | — |
| — | 11.80 | 12.50 | 12.15 | +0.39 | 31.1% | 495 | 31.1% | -0.61 | 6.65 | 6.40 | 6.90 | — |
| — | 10.40 | 11.20 | 10.80 | +0.35 | 31.0% | 497.5 | 31.0% | -0.65 | 7.75 | 7.50 | 8.00 | — |
| — | 9.05 | 9.65 | 9.35 | +0.32 | 30.9% | 500 | 30.9% | -0.69 | 8.95 | 8.70 | 9.20 | — |
| — | 7.90 | 8.50 | 8.20 | +0.28 | 30.8% | 502.5 | 30.8% | -0.72 | 10.00 | 9.50 | 10.50 | — |
| — | 6.80 | 7.30 | 7.05 | +0.25 | 30.8% | 505 | 30.8% | -0.76 | 11.55 | 11.10 | 12.00 | — |
| — | 5.90 | 6.30 | 6.10 | +0.22 | 30.8% | 507.5 | 30.8% | -0.79 | 13.43 | 12.80 | 14.05 | — |
| — | 5.05 | 5.75 | 5.40 | +0.19 | 30.8% | 510 | 30.8% | -0.82 | 14.65 | 14.10 | 15.20 | — |
| — | 4.25 | 4.80 | 4.53 | +0.16 | 30.8% | 512.5 | 30.8% | -0.84 | 16.48 | 16.00 | 16.95 | — |
| — | 3.60 | 3.90 | 3.75 | +0.14 | 30.9% | 515 | 30.9% | -0.86 | 18.30 | 17.25 | 19.35 | — |
| — | 3.05 | 3.30 | 3.17 | +0.12 | 30.9% | 517.5 | 30.9% | -0.89 | 19.93 | 19.00 | 20.85 | — |
| — | 2.50 | 2.70 | 2.60 | +0.10 | 31.0% | 520 | 31.0% | -0.90 | 22.23 | 21.10 | 23.35 | — |
| — | 2.08 | 2.38 | 2.23 | +0.09 | 31.1% | 522.5 | 31.1% | -0.92 | 23.85 | 22.55 | 25.15 | — |
| — | 1.77 | 2.00 | 1.89 | — | — | 525 | 31.2% | -0.93 | 25.95 | 24.65 | 27.25 | — |
| — | 1.41 | 1.69 | 1.55 | +0.06 | 31.2% | 527.5 | 31.2% | -0.95 | 28.50 | 26.80 | 30.20 | — |
| — | 1.16 | 1.52 | 1.34 | +0.05 | 31.3% | 530 | 31.3% | -0.96 | 30.77 | 29.05 | 32.50 | — |
| — | 0.97 | 1.14 | 1.05 | +0.05 | 31.4% | 532.5 | 31.4% | -0.96 | 33.02 | 31.35 | 34.70 | — |
| — | 0.79 | 0.95 | 0.87 | +0.04 | 31.5% | 535 | 31.5% | -0.97 | 35.12 | 33.70 | 36.55 | — |
| — | 0.62 | 0.79 | 0.70 | +0.03 | 31.7% | 537.5 | 31.7% | -0.98 | 37.58 | 36.05 | 39.10 | — |
| — | 0.51 | 0.58 | 0.55 | +0.03 | 31.8% | 540 | 31.8% | -0.98 | 40.08 | 38.40 | 41.75 | — |
| — | 0.24 | 0.47 | 0.35 | +0.02 | 32.0% | 542.5 | 32.0% | -0.99 | 42.50 | 40.80 | 44.20 | — |
| — | 0.27 | 0.40 | 0.34 | +0.02 | 32.2% | 545 | 32.2% | -0.99 | 44.92 | 43.05 | 46.80 | — |
| — | — | 0.73 | — | +0.02 | 32.5% | 547.5 | 32.5% | -0.99 | 47.20 | 45.65 | 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.