Spot 492.48
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 07:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.95 | 51.90 | 50.42 | +1.00 | 54.5% | 442.5 | 54.5% | -0.00 | — | — | 0.09 | — |
| — | 46.40 | 49.40 | 47.90 | +1.00 | 52.0% | 445 | 52.0% | -0.00 | — | — | 0.09 | — |
| — | 44.05 | 46.95 | 45.50 | +1.00 | 49.5% | 447.5 | 49.5% | -0.00 | — | — | 0.48 | — |
| — | 41.65 | 44.40 | 43.02 | +1.00 | 47.4% | 450 | 47.4% | -0.00 | — | — | 0.03 | — |
| — | 39.50 | 41.90 | 40.70 | +0.99 | 45.5% | 452.5 | 45.5% | -0.01 | — | — | 0.03 | — |
| — | 36.85 | 39.40 | 38.12 | +0.99 | 43.9% | 455 | 43.9% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 34.40 | 36.35 | 35.38 | +0.99 | 42.4% | 457.5 | 42.4% | -0.01 | 0.09 | 0.03 | 0.15 | — |
| — | 32.00 | 34.45 | 33.23 | +0.99 | 40.8% | 460 | 40.8% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 29.50 | 31.95 | 30.73 | +0.99 | 39.3% | 462.5 | 39.3% | -0.02 | 0.07 | 0.05 | 0.09 | — |
| — | 27.10 | 29.50 | 28.30 | +0.98 | 37.8% | 465 | 37.8% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 24.60 | 27.05 | 25.82 | +0.97 | 36.4% | 467.5 | 36.4% | -0.03 | 0.12 | 0.10 | 0.15 | — |
| — | 22.30 | 24.50 | 23.40 | +0.97 | 35.0% | 470 | 35.0% | -0.03 | 0.17 | 0.15 | 0.18 | — |
| — | 19.55 | 22.15 | 20.85 | +0.95 | 33.8% | 472.5 | 33.8% | -0.05 | 0.24 | 0.22 | 0.26 | — |
| — | 17.40 | 19.10 | 18.25 | +0.93 | 32.8% | 475 | 32.8% | -0.07 | 0.35 | 0.33 | 0.38 | — |
| — | 15.50 | 16.70 | 16.10 | +0.91 | 31.9% | 477.5 | 31.9% | -0.09 | 0.51 | 0.48 | 0.53 | — |
| — | 13.00 | 14.00 | 13.50 | +0.87 | 31.2% | 480 | 31.2% | -0.13 | 0.74 | 0.72 | 0.76 | — |
| — | 11.15 | 11.50 | 11.32 | +0.82 | 30.5% | 482.5 | 30.5% | -0.18 | 1.06 | 0.95 | 1.17 | — |
| — | 8.85 | 9.45 | 9.15 | +0.75 | 29.9% | 485 | 29.9% | -0.25 | 1.51 | 1.50 | 1.53 | — |
| — | 7.00 | 7.65 | 7.33 | +0.68 | 29.4% | 487.5 | 29.4% | -0.32 | 2.23 | 2.11 | 2.34 | — |
| — | 5.40 | 5.80 | 5.60 | +0.60 | 29.0% | 490 | 29.0% | -0.40 | 2.98 | 2.90 | 3.05 | — |
| — | 4.00 | 4.35 | 4.17 | +0.51 | 28.7% | 492.5 | 28.7% | -0.49 | 4.05 | 3.95 | 4.15 | — |
| — | 3.00 | 3.15 | 3.08 | +0.41 | 28.7% | 495 | 28.7% | -0.59 | 5.40 | 5.25 | 5.55 | — |
| — | 2.07 | 2.21 | 2.14 | +0.32 | 28.7% | 497.5 | 28.7% | -0.68 | 7.08 | 6.85 | 7.30 | — |
| — | 1.40 | 1.50 | 1.45 | +0.24 | 28.6% | 500 | 28.6% | -0.76 | 9.00 | 8.65 | 9.35 | — |
| — | 0.94 | 1.02 | 0.98 | +0.17 | 28.6% | 502.5 | 28.6% | -0.83 | 11.00 | 10.65 | 11.35 | — |
| — | 0.61 | 0.68 | 0.65 | +0.13 | 28.9% | 505 | 28.9% | -0.88 | 12.97 | 12.40 | 13.55 | — |
| — | 0.42 | 0.46 | 0.44 | +0.08 | 29.5% | 507.5 | — | — | 15.05 | 14.20 | 15.90 | — |
| — | 0.28 | 0.31 | 0.29 | — | — | 510 | — | — | 17.38 | 16.60 | 18.15 | — |
| — | 0.18 | 0.23 | 0.20 | +0.04 | 31.4% | 512.5 | 31.4% | -0.96 | 19.95 | 18.90 | 21.00 | — |
| — | 0.14 | 0.16 | 0.15 | +0.03 | 32.6% | 515 | 32.6% | -0.97 | 22.25 | 20.85 | 23.65 | — |
| — | 0.10 | 0.12 | 0.11 | +0.02 | 33.9% | 517.5 | 33.9% | -0.98 | 24.62 | 23.30 | 25.95 | — |
| — | 0.08 | 0.09 | 0.09 | +0.02 | 35.2% | 520 | 35.2% | -0.99 | 27.18 | 25.80 | 28.55 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 36.6% | 522.5 | 36.6% | -0.99 | 29.52 | 28.30 | 30.75 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 38.0% | 525 | 38.0% | -0.99 | 32.05 | 30.80 | 33.30 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 39.4% | 527.5 | 39.4% | -1.00 | 34.58 | 33.30 | 35.85 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 40.7% | 530 | 40.7% | -1.00 | 37.30 | 35.80 | 38.80 | — |
| — | 0.02 | 0.15 | 0.09 | +0.01 | 41.8% | 532.5 | 41.8% | -1.00 | 39.65 | 38.30 | 41.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 42.6% | 535 | 42.6% | -1.00 | 42.02 | 40.80 | 43.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 43.3% | 537.5 | 43.3% | -1.00 | 44.73 | 43.30 | 46.15 | — |
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.