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 | |
| — | 52.75 | 55.05 | 53.90 | +0.82 | 33.0% | 450 | 33.0% | -0.18 | 2.68 | 2.56 | 2.80 | — |
| — | 47.80 | 50.45 | 49.12 | +0.79 | 32.5% | 455 | 32.5% | -0.21 | 3.27 | 3.10 | 3.45 | — |
| — | 44.10 | 46.30 | 45.20 | +0.76 | 32.1% | 460 | 32.1% | -0.24 | 3.95 | 3.75 | 4.15 | — |
| — | 39.95 | 42.15 | 41.05 | +0.72 | 31.7% | 465 | 31.7% | -0.28 | 4.90 | 4.65 | 5.15 | — |
| — | 36.00 | 38.05 | 37.02 | +0.68 | 31.3% | 470 | 31.3% | -0.32 | 5.78 | 5.50 | 6.05 | — |
| — | 32.25 | 34.30 | 33.27 | +0.64 | 31.0% | 475 | 31.0% | -0.36 | 7.10 | 6.50 | 7.70 | — |
| — | 28.60 | 30.65 | 29.62 | +0.59 | 30.7% | 480 | — | — | 8.45 | 8.10 | 8.80 | — |
| — | 25.35 | 27.15 | 26.25 | — | — | 485 | — | — | 9.85 | 9.40 | 10.30 | — |
| — | 22.30 | 23.85 | 23.07 | — | — | 490 | — | — | 12.03 | 11.30 | 12.75 | — |
| — | 19.05 | 20.40 | 19.73 | — | — | 495 | 30.0% | -0.55 | 13.93 | 13.30 | 14.55 | — |
| — | 16.75 | 17.25 | 17.00 | — | — | 500 | — | — | 16.27 | 15.20 | 17.35 | — |
| — | 14.35 | 15.75 | 15.05 | — | — | 505 | — | — | 18.77 | 17.75 | 19.80 | — |
| — | 12.20 | 13.15 | 12.68 | — | — | 510 | 29.5% | -0.69 | 21.60 | 20.50 | 22.70 | — |
| — | 10.15 | 11.60 | 10.88 | +0.28 | 29.4% | 515 | — | — | 24.68 | 23.60 | 25.75 | — |
| — | 8.75 | 9.70 | 9.22 | +0.24 | 29.3% | 520 | — | — | 27.98 | 26.70 | 29.25 | — |
| — | 7.30 | 8.50 | 7.90 | +0.21 | 29.3% | 525 | 29.3% | -0.80 | 31.75 | 30.60 | 32.90 | — |
| — | 5.60 | 6.85 | 6.22 | +0.18 | 29.3% | 530 | 29.3% | -0.83 | 35.40 | 34.20 | 36.60 | — |
| — | 4.50 | 5.60 | 5.05 | +0.15 | 29.2% | 535 | 29.2% | -0.86 | 39.27 | 38.00 | 40.55 | — |
| — | 4.10 | 4.80 | 4.45 | +0.13 | 29.3% | 540 | 29.3% | -0.88 | 43.40 | 42.25 | 44.55 | — |
| — | 3.15 | 3.80 | 3.48 | +0.11 | 29.3% | 545 | 29.3% | -0.90 | 47.65 | 46.50 | 48.80 | — |
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.