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 | |
| — | 75.80 | 77.10 | 76.45 | +0.71 | 33.5% | 450 | 33.5% | -0.30 | 19.57 | 18.90 | 20.25 | — |
| — | 72.05 | 74.10 | 73.08 | +0.69 | 33.4% | 455 | 33.4% | -0.32 | 21.10 | 20.55 | 21.65 | — |
| — | 68.80 | 70.35 | 69.58 | +0.67 | 33.2% | 460 | 33.2% | -0.33 | 22.50 | 22.00 | 23.00 | — |
| — | 65.80 | 67.05 | 66.42 | +0.66 | 33.1% | 465 | 33.1% | -0.35 | 24.40 | 23.65 | 25.15 | — |
| — | 62.55 | 63.50 | 63.02 | +0.64 | 32.9% | 470 | 32.9% | -0.37 | 26.38 | 25.70 | 27.05 | — |
| — | 59.55 | 60.95 | 60.25 | +0.62 | 32.8% | 475 | 32.8% | -0.39 | 28.35 | 27.50 | 29.20 | — |
| — | 56.20 | 58.05 | 57.12 | +0.60 | 32.7% | 480 | 32.7% | -0.41 | 30.15 | 29.15 | 31.15 | — |
| — | 53.20 | 56.00 | 54.60 | +0.58 | 32.6% | 485 | 32.6% | -0.43 | 32.42 | 31.50 | 33.35 | — |
| — | 50.80 | 52.60 | 51.70 | +0.56 | 32.5% | 490 | 32.5% | -0.45 | 34.48 | 34.00 | 34.95 | — |
| — | 48.25 | 50.25 | 49.25 | +0.54 | 32.4% | 495 | 32.4% | -0.47 | 36.90 | 36.50 | 37.30 | — |
| — | 46.10 | 46.55 | 46.33 | +0.53 | 32.3% | 500 | 32.3% | -0.49 | 38.73 | 37.90 | 39.55 | — |
| — | 43.50 | 44.95 | 44.23 | +0.51 | 32.2% | 505 | 32.2% | -0.51 | 41.67 | 40.50 | 42.85 | — |
| — | 41.30 | 42.25 | 41.77 | +0.49 | 32.2% | 510 | 32.2% | -0.53 | 44.38 | 43.80 | 44.95 | — |
| — | 38.75 | 40.55 | 39.65 | +0.47 | 32.1% | 515 | 32.1% | -0.55 | 46.98 | 45.75 | 48.20 | — |
| — | 36.60 | 37.95 | 37.27 | +0.45 | 32.0% | 520 | 32.0% | -0.57 | 49.85 | 48.80 | 50.90 | — |
| — | 34.50 | 35.85 | 35.17 | +0.43 | 32.0% | 525 | 32.0% | -0.59 | 52.62 | 51.35 | 53.90 | — |
| — | 32.80 | 34.00 | 33.40 | +0.42 | 31.9% | 530 | 31.9% | -0.61 | 55.67 | 54.45 | 56.90 | — |
| — | 30.60 | 32.20 | 31.40 | +0.40 | 31.9% | 535 | 31.9% | -0.63 | 58.73 | 57.45 | 60.00 | — |
| — | 29.15 | 30.35 | 29.75 | +0.38 | 31.8% | 540 | 31.8% | -0.64 | 61.90 | 60.65 | 63.15 | — |
| — | 27.10 | 28.35 | 27.73 | +0.36 | 31.8% | 545 | 31.8% | -0.66 | 65.25 | 64.05 | 66.45 | — |
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.