Spot 491.62
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.75 | 51.35 | 49.55 | — | — | 442.5 | 46.5% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 45.65 | 48.70 | 47.17 | +0.99 | 44.9% | 445 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 42.75 | 46.40 | 44.58 | — | — | 447.5 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 41.20 | 43.75 | 42.48 | +0.98 | 42.0% | 450 | 42.0% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 38.00 | 41.35 | 39.67 | +0.98 | 40.6% | 452.5 | 40.6% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 35.60 | 38.90 | 37.25 | +0.97 | 39.2% | 455 | — | — | 0.14 | 0.07 | 0.21 | — |
| — | 33.00 | 36.40 | 34.70 | +0.96 | 37.8% | 457.5 | 37.8% | -0.04 | 0.07 | 0.02 | 0.11 | — |
| — | 31.30 | 33.90 | 32.60 | +0.95 | 36.5% | 460 | 36.5% | -0.05 | 0.13 | 0.08 | 0.18 | — |
| — | 28.55 | 31.45 | 30.00 | +0.94 | 35.2% | 462.5 | 35.2% | -0.06 | 0.14 | 0.08 | 0.20 | — |
| — | 26.35 | 27.95 | 27.15 | +0.92 | 34.0% | 465 | 34.0% | -0.08 | 0.19 | 0.14 | 0.24 | — |
| — | 23.95 | 25.50 | 24.73 | — | — | 467.5 | 32.8% | -0.10 | 0.24 | 0.23 | 0.26 | — |
| — | 21.55 | 23.05 | 22.30 | — | — | 470 | 31.6% | -0.13 | 0.33 | 0.31 | 0.35 | — |
| — | 19.15 | 20.95 | 20.05 | — | — | 472.5 | — | — | 0.42 | 0.38 | 0.47 | — |
| — | 16.85 | 18.30 | 17.57 | — | — | 475 | 29.6% | -0.20 | 0.62 | 0.58 | 0.66 | — |
| — | 14.55 | 15.70 | 15.12 | — | — | 477.5 | 28.8% | -0.25 | 0.84 | 0.79 | 0.90 | — |
| — | 12.70 | 13.35 | 13.03 | — | — | 480 | 28.2% | -0.30 | 1.26 | 1.13 | 1.39 | — |
| — | 10.70 | 11.40 | 11.05 | +0.64 | 27.8% | 482.5 | 27.8% | -0.36 | 1.68 | 1.52 | 1.83 | — |
| — | 8.90 | 9.50 | 9.20 | +0.57 | 27.6% | 485 | 27.6% | -0.43 | 2.29 | 2.18 | 2.40 | — |
| — | 7.20 | 7.70 | 7.45 | +0.51 | 27.5% | 487.5 | 27.5% | -0.49 | 3.06 | 2.91 | 3.20 | — |
| — | 5.75 | 6.15 | 5.95 | +0.44 | 27.5% | 490 | 27.5% | -0.56 | 4.10 | 4.00 | 4.20 | — |
| — | 4.45 | 4.70 | 4.58 | +0.37 | 27.5% | 492.5 | 27.5% | -0.63 | 5.50 | 5.05 | 5.95 | — |
| — | 3.40 | 3.65 | 3.52 | +0.31 | 27.5% | 495 | 27.5% | -0.69 | 6.65 | 6.40 | 6.90 | — |
| — | 2.52 | 2.83 | 2.67 | +0.26 | 27.5% | 497.5 | 27.5% | -0.75 | 8.28 | 8.00 | 8.55 | — |
| — | 1.70 | 1.99 | 1.84 | +0.21 | 27.5% | 500 | 27.5% | -0.80 | 10.05 | 9.70 | 10.40 | — |
| — | 1.31 | 1.44 | 1.38 | +0.16 | 27.6% | 502.5 | 27.6% | -0.84 | 12.00 | 11.60 | 12.40 | — |
| — | 0.93 | 1.03 | 0.98 | +0.13 | 27.8% | 505 | 27.8% | -0.88 | 14.00 | 13.40 | 14.60 | — |
| — | 0.63 | 0.73 | 0.68 | +0.10 | 28.0% | 507.5 | — | — | 16.15 | 15.20 | 17.10 | — |
| — | 0.43 | 0.50 | 0.47 | — | — | 510 | — | — | 18.40 | 17.45 | 19.35 | — |
| — | 0.30 | 0.35 | 0.33 | +0.06 | 28.8% | 512.5 | 28.8% | -0.95 | 20.73 | 19.70 | 21.75 | — |
| — | 0.22 | 0.25 | 0.23 | +0.04 | 29.3% | 515 | 29.3% | -0.96 | 23.25 | 21.55 | 24.95 | — |
| — | 0.14 | 0.17 | 0.15 | +0.03 | 29.8% | 517.5 | 29.8% | -0.97 | 25.90 | 24.40 | 27.40 | — |
| — | 0.09 | 0.12 | 0.10 | +0.02 | 30.4% | 520 | 30.4% | -0.98 | 28.35 | 26.45 | 30.25 | — |
| — | 0.05 | 0.08 | 0.07 | +0.02 | 31.0% | 522.5 | 31.0% | -0.99 | 30.62 | 28.95 | 32.30 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 31.6% | 525 | 31.6% | -0.99 | 33.05 | 31.45 | 34.65 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 32.3% | 527.5 | 32.3% | -1.00 | 35.62 | 33.95 | 37.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 33.0% | 530 | 33.0% | -1.00 | 38.17 | 36.55 | 39.80 | — |
| — | 0.01 | 0.15 | 0.08 | +0.00 | 34.6% | 535 | 34.6% | -1.00 | 43.35 | 41.60 | 45.10 | — |
| — | — | 0.05 | — | +0.00 | 36.1% | 540 | 36.1% | -1.00 | 48.25 | 46.40 | 50.10 | — |
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.