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 | |
| — | 48.35 | 51.95 | 50.15 | +0.96 | 32.4% | 442.5 | 32.4% | -0.04 | 0.29 | 0.20 | 0.39 | — |
| — | 46.05 | 49.45 | 47.75 | +0.95 | 31.8% | 445 | 31.8% | -0.05 | 0.23 | 0.12 | 0.34 | — |
| — | 43.30 | 47.05 | 45.17 | +0.94 | 31.2% | 447.5 | 31.2% | -0.06 | 0.34 | 0.29 | 0.39 | — |
| — | 41.90 | 44.55 | 43.23 | +0.93 | 30.7% | 450 | 30.7% | -0.07 | 0.39 | 0.31 | 0.46 | — |
| — | 39.45 | 41.50 | 40.48 | +0.92 | 30.2% | 452.5 | 30.2% | -0.08 | 0.42 | 0.27 | 0.57 | — |
| — | 37.15 | 39.05 | 38.10 | +0.91 | 29.7% | 455 | 29.7% | -0.09 | 0.55 | 0.47 | 0.63 | — |
| — | 34.75 | 36.65 | 35.70 | +0.90 | 29.2% | 457.5 | 29.2% | -0.10 | 0.61 | 0.46 | 0.77 | — |
| — | 32.40 | 34.30 | 33.35 | +0.88 | 28.8% | 460 | 28.8% | -0.12 | 0.81 | 0.76 | 0.86 | — |
| — | 30.05 | 31.95 | 31.00 | +0.86 | 28.4% | 462.5 | 28.4% | -0.14 | 0.98 | 0.87 | 1.10 | — |
| — | 27.75 | 29.60 | 28.68 | +0.84 | 28.1% | 465 | 28.1% | -0.16 | 1.22 | 1.13 | 1.31 | — |
| — | 25.50 | 27.35 | 26.43 | +0.81 | 27.7% | 467.5 | 27.7% | -0.19 | 1.46 | 1.34 | 1.57 | — |
| — | 23.35 | 25.15 | 24.25 | +0.78 | 27.4% | 470 | 27.4% | -0.22 | 1.74 | 1.61 | 1.87 | — |
| — | 21.20 | 22.95 | 22.07 | +0.75 | 27.1% | 472.5 | 27.1% | -0.25 | 2.23 | 2.06 | 2.40 | — |
| — | 19.25 | 20.20 | 19.73 | +0.72 | 26.9% | 475 | — | — | 2.60 | 2.49 | 2.70 | — |
| — | 17.15 | 18.80 | 17.98 | — | — | 477.5 | — | — | 3.15 | 3.00 | 3.30 | — |
| — | 15.35 | 16.60 | 15.97 | — | — | 480 | 26.4% | -0.36 | 3.73 | 3.45 | 4.00 | — |
| — | 13.95 | 14.70 | 14.32 | +0.60 | 26.2% | 482.5 | 26.2% | -0.40 | 4.47 | 4.15 | 4.80 | — |
| — | 12.30 | 12.90 | 12.60 | +0.56 | 26.0% | 485 | 26.0% | -0.44 | 5.30 | 5.10 | 5.50 | — |
| — | 10.70 | 11.50 | 11.10 | +0.52 | 25.9% | 487.5 | 25.9% | -0.49 | 6.22 | 6.05 | 6.40 | — |
| — | 9.35 | 9.70 | 9.53 | +0.47 | 25.7% | 490 | 25.7% | -0.53 | 7.30 | 7.10 | 7.50 | — |
| — | 8.00 | 8.45 | 8.22 | +0.43 | 25.6% | 492.5 | 25.6% | -0.57 | 8.53 | 8.30 | 8.75 | — |
| — | 6.85 | 7.40 | 7.12 | +0.39 | 25.5% | 495 | 25.5% | -0.62 | 9.82 | 9.50 | 10.15 | — |
| — | 5.45 | 6.30 | 5.88 | — | — | 497.5 | 25.4% | -0.66 | 11.28 | 10.90 | 11.65 | — |
| — | 4.90 | 5.30 | 5.10 | — | — | 500 | 25.4% | -0.70 | 12.70 | 12.15 | 13.25 | — |
| — | 4.00 | 4.50 | 4.25 | +0.27 | 25.3% | 502.5 | 25.3% | -0.74 | 14.45 | 14.05 | 14.85 | — |
| — | 3.25 | 3.55 | 3.40 | +0.23 | 25.3% | 505 | — | — | 16.10 | 15.15 | 17.05 | — |
| — | 2.74 | 3.10 | 2.92 | +0.20 | 25.2% | 507.5 | 25.2% | -0.80 | 17.95 | 16.95 | 18.95 | — |
| — | 2.24 | 2.40 | 2.32 | +0.17 | 25.2% | 510 | 25.2% | -0.83 | 19.88 | 18.85 | 20.90 | — |
| — | 1.80 | 1.98 | 1.89 | +0.15 | 25.3% | 512.5 | 25.3% | -0.86 | 22.02 | 21.10 | 22.95 | — |
| — | 1.44 | 1.55 | 1.50 | +0.13 | 25.3% | 515 | 25.3% | -0.88 | 24.02 | 22.95 | 25.10 | — |
| — | 1.12 | 1.32 | 1.22 | +0.11 | 25.4% | 517.5 | 25.4% | -0.90 | 26.25 | 25.15 | 27.35 | — |
| — | 0.88 | 1.00 | 0.94 | — | — | 520 | 25.6% | -0.92 | 28.52 | 27.45 | 29.60 | — |
| — | 0.69 | 0.85 | 0.77 | +0.08 | 25.7% | 522.5 | 25.7% | -0.94 | 30.90 | 29.85 | 31.95 | — |
| — | 0.53 | 0.65 | 0.59 | +0.06 | 25.9% | 525 | 25.9% | -0.95 | 33.20 | 32.10 | 34.30 | — |
| — | 0.30 | 0.69 | 0.49 | — | — | 527.5 | 26.2% | -0.96 | 35.67 | 34.50 | 36.85 | — |
| — | 0.32 | 0.48 | 0.40 | +0.04 | 26.4% | 530 | 26.4% | -0.97 | 38.38 | 36.60 | 40.15 | — |
| — | 0.21 | 0.42 | 0.32 | +0.04 | 26.7% | 532.5 | 26.7% | -0.98 | 40.77 | 38.95 | 42.60 | — |
| — | 0.21 | 0.32 | 0.27 | — | — | 535 | — | — | 43.23 | 41.40 | 45.05 | — |
| — | 0.16 | 0.23 | 0.20 | — | — | 537.5 | 27.4% | -0.99 | 45.67 | 44.00 | 47.35 | — |
| — | 0.12 | 0.19 | 0.15 | +0.02 | 27.8% | 540 | 27.8% | -1.00 | 48.33 | 46.40 | 50.25 | — |
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.