Spot 496.29
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.05 | 48.30 | 45.67 | +0.98 | 75.1% | 450 | 75.1% | -0.03 | 0.46 | 0.32 | 0.60 | — |
| — | 37.35 | 44.60 | 40.98 | +0.97 | 72.0% | 455 | 72.0% | -0.04 | 0.60 | 0.43 | 0.78 | — |
| — | 34.30 | 38.95 | 36.62 | +0.96 | 69.3% | 460 | 69.3% | -0.05 | 0.74 | 0.66 | 0.83 | — |
| — | 28.40 | 35.25 | 31.82 | +0.94 | 67.0% | 465 | 67.0% | -0.07 | 1.09 | 0.95 | 1.23 | — |
| — | 24.95 | 29.95 | 27.45 | +0.93 | 65.0% | 470 | 65.0% | -0.09 | 1.61 | 1.26 | 1.96 | — |
| — | 19.95 | 26.55 | 23.25 | +0.90 | 63.4% | 475 | 63.4% | -0.12 | 2.19 | 2.00 | 2.39 | — |
| — | 17.20 | 20.70 | 18.95 | +0.87 | 62.3% | 480 | 62.3% | -0.14 | 3.15 | 2.76 | 3.55 | — |
| — | 15.45 | 18.75 | 17.10 | +0.85 | 61.8% | 482.5 | 61.8% | -0.16 | 4.10 | 3.60 | 4.60 | — |
| — | 13.80 | 16.85 | 15.32 | +0.83 | 61.4% | 485 | 61.4% | -0.18 | 4.60 | 3.95 | 5.25 | — |
| — | 12.30 | 14.45 | 13.38 | +0.81 | 61.1% | 487.5 | 61.1% | -0.20 | 5.55 | 4.95 | 6.15 | — |
| — | 10.95 | 13.25 | 12.10 | +0.79 | 60.9% | 490 | 60.9% | -0.22 | 6.60 | 5.95 | 7.25 | — |
| — | 9.60 | 11.70 | 10.65 | +0.77 | 60.8% | 492.5 | 60.8% | -0.25 | 7.42 | 6.50 | 8.35 | — |
| — | 8.90 | 9.75 | 9.32 | +0.74 | 60.7% | 495 | 60.7% | -0.27 | 8.85 | 8.15 | 9.55 | — |
| — | 7.60 | 9.05 | 8.32 | +0.71 | 60.7% | 497.5 | 60.7% | -0.30 | 9.90 | 8.90 | 10.90 | — |
| — | 6.55 | 7.95 | 7.25 | +0.68 | 60.8% | 500 | 60.8% | -0.33 | 11.30 | 10.20 | 12.40 | — |
| — | 4.90 | 5.65 | 5.28 | +0.62 | 61.1% | 505 | 61.1% | -0.39 | 14.43 | 13.00 | 15.85 | — |
| — | 3.75 | 4.15 | 3.95 | +0.56 | 61.7% | 510 | 61.7% | -0.44 | 18.00 | 16.20 | 19.80 | — |
| — | 2.55 | 3.85 | 3.20 | +0.53 | 62.1% | 512.5 | 62.1% | -0.47 | 19.95 | 18.00 | 21.90 | — |
| — | 1.95 | 3.15 | 2.55 | +0.50 | 62.5% | 515 | 62.5% | -0.51 | 21.98 | 19.90 | 24.05 | — |
| — | 1.75 | 3.00 | 2.38 | +0.46 | 63.0% | 517.5 | 63.0% | -0.55 | 24.85 | 21.85 | 27.85 | — |
| — | 1.40 | 2.00 | 1.70 | +0.42 | 63.5% | 520 | 63.5% | -0.58 | 26.73 | 23.20 | 30.25 | — |
| — | 1.35 | 2.26 | 1.80 | +0.39 | 64.1% | 522.5 | 64.1% | -0.61 | 28.62 | 25.00 | 32.25 | — |
| — | 1.10 | 1.62 | 1.36 | +0.36 | 64.7% | 525 | 64.7% | -0.64 | 30.77 | 27.30 | 34.25 | — |
| — | 0.71 | 1.29 | 1.00 | +0.33 | 65.3% | 527.5 | 65.3% | -0.67 | 33.23 | 29.60 | 36.85 | — |
| — | 0.80 | 1.00 | 0.90 | +0.31 | 66.1% | 530 | 66.1% | -0.70 | 36.35 | 33.55 | 39.15 | — |
| — | 0.60 | 0.90 | 0.75 | +0.28 | 66.8% | 532.5 | 66.8% | -0.72 | 37.90 | 34.30 | 41.50 | — |
| — | 0.48 | 0.96 | 0.72 | +0.26 | 67.6% | 535 | 67.6% | -0.74 | 40.67 | 37.45 | 43.90 | — |
| — | 0.28 | 0.95 | 0.61 | +0.24 | 68.5% | 537.5 | 68.5% | -0.77 | 42.75 | 39.20 | 46.30 | — |
| — | 0.45 | 1.16 | 0.81 | +0.21 | 69.4% | 540 | 69.4% | -0.79 | 45.52 | 42.30 | 48.75 | — |
| — | 0.03 | 1.19 | 0.61 | +0.19 | 70.4% | 542.5 | 70.4% | -0.81 | 47.95 | 44.75 | 51.15 | — |
| — | 0.26 | 0.40 | 0.33 | +0.18 | 71.3% | 545 | 71.3% | -0.83 | 50.40 | 47.20 | 53.60 | — |
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.