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 | |
| — | 45.85 | 53.00 | 49.42 | +0.90 | 60.0% | 450 | 60.0% | -0.10 | 3.48 | 3.25 | 3.70 | — |
| — | 41.65 | 48.95 | 45.30 | +0.88 | 59.6% | 455 | 59.6% | -0.12 | 4.03 | 3.10 | 4.95 | — |
| — | 38.25 | 44.55 | 41.40 | +0.86 | 59.3% | 460 | 59.3% | -0.14 | 5.65 | 5.05 | 6.25 | — |
| — | 35.25 | 39.50 | 37.38 | +0.84 | 59.0% | 465 | 59.0% | -0.16 | 6.80 | 6.15 | 7.45 | — |
| — | 31.65 | 35.70 | 33.67 | +0.81 | 58.8% | 470 | 58.8% | -0.19 | 8.18 | 7.50 | 8.85 | — |
| — | 28.25 | 32.10 | 30.18 | +0.79 | 58.7% | 475 | 58.7% | -0.21 | 9.32 | 8.25 | 10.40 | — |
| — | 25.20 | 28.00 | 26.60 | +0.76 | 58.6% | 480 | 58.6% | -0.24 | 11.07 | 9.95 | 12.20 | — |
| — | 23.75 | 26.80 | 25.27 | +0.75 | 58.5% | 482.5 | 58.5% | -0.25 | 11.80 | 10.40 | 13.20 | — |
| — | 22.35 | 25.45 | 23.90 | +0.73 | 58.5% | 485 | 58.5% | -0.27 | 12.90 | 11.70 | 14.10 | — |
| — | 21.00 | 24.00 | 22.50 | +0.71 | 58.5% | 487.5 | 58.5% | -0.29 | 13.88 | 12.40 | 15.35 | — |
| — | 19.65 | 22.55 | 21.10 | +0.70 | 58.5% | 490 | 58.5% | -0.30 | 15.03 | 13.55 | 16.50 | — |
| — | 18.40 | 21.20 | 19.80 | +0.68 | 58.5% | 492.5 | 58.5% | -0.32 | 16.18 | 14.70 | 17.65 | — |
| — | 17.20 | 20.05 | 18.62 | +0.66 | 58.5% | 495 | 58.5% | -0.34 | 17.62 | 16.30 | 18.95 | — |
| — | 16.00 | 18.50 | 17.25 | +0.64 | 58.6% | 497.5 | 58.6% | -0.36 | 18.75 | 17.20 | 20.30 | — |
| — | 14.85 | 17.40 | 16.12 | +0.62 | 58.6% | 500 | 58.6% | -0.38 | 20.10 | 18.50 | 21.70 | — |
| — | 12.75 | 15.40 | 14.07 | +0.58 | 58.7% | 505 | 58.7% | -0.42 | 22.98 | 21.25 | 24.70 | — |
| — | 11.90 | 12.50 | 12.20 | +0.54 | 58.8% | 510 | 58.8% | -0.46 | 26.05 | 24.30 | 27.80 | — |
| — | 10.00 | 12.60 | 11.30 | +0.53 | 58.9% | 512.5 | 58.9% | -0.48 | 27.68 | 25.80 | 29.55 | — |
| — | 9.70 | 11.00 | 10.35 | +0.51 | 59.0% | 515 | 59.0% | -0.50 | 29.43 | 27.50 | 31.35 | — |
| — | 8.45 | 10.95 | 9.70 | — | — | 517.5 | — | — | 31.12 | 29.05 | 33.20 | — |
| — | 7.75 | 9.40 | 8.57 | — | — | 520 | 59.2% | -0.53 | 32.88 | 30.65 | 35.10 | — |
| — | 7.20 | 9.50 | 8.35 | +0.45 | 59.4% | 522.5 | 59.4% | -0.55 | 34.67 | 32.40 | 36.95 | — |
| — | 6.45 | 8.45 | 7.45 | +0.43 | 59.5% | 525 | 59.5% | -0.57 | 36.60 | 34.25 | 38.95 | — |
| — | 6.25 | 8.25 | 7.25 | +0.41 | 59.6% | 527.5 | 59.6% | -0.59 | 38.50 | 36.15 | 40.85 | — |
| — | 5.35 | 7.05 | 6.20 | +0.40 | 59.8% | 530 | 59.8% | -0.61 | 40.42 | 38.05 | 42.80 | — |
| — | 4.85 | 7.15 | 6.00 | +0.37 | 59.9% | 532.5 | 59.9% | -0.63 | 42.42 | 40.00 | 44.85 | — |
| — | 4.40 | 6.70 | 5.55 | +0.35 | 60.1% | 535 | 60.1% | -0.65 | 44.42 | 41.95 | 46.90 | — |
| — | 4.00 | 6.20 | 5.10 | +0.34 | 60.3% | 537.5 | 60.3% | -0.66 | 46.52 | 43.95 | 49.10 | — |
| — | 4.15 | 5.80 | 4.97 | +0.32 | 60.5% | 540 | 60.5% | -0.68 | 48.75 | 45.05 | 52.45 | — |
| — | 3.25 | 5.40 | 4.33 | +0.30 | 60.6% | 542.5 | 60.6% | -0.70 | 50.92 | 47.25 | 54.60 | — |
| — | 3.00 | 4.90 | 3.95 | +0.29 | 60.8% | 545 | 60.8% | -0.71 | 53.17 | 49.55 | 56.80 | — |
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.