Spot 496.28
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
| — | 42.65 | 50.45 | 46.55 | +0.98 | 87.1% | 450 | 87.1% | -0.04 | 0.15 | 0.08 | 0.22 | — |
| — | — | — | — | — | — | 452.5 | — | — | — | — | — | — |
| — | 37.80 | 45.30 | 41.55 | +0.96 | 83.3% | 455 | 83.3% | -0.05 | 0.28 | 0.13 | 0.43 | — |
| — | — | — | — | — | — | 457.5 | — | — | — | — | — | — |
| — | 34.65 | 39.45 | 37.05 | +0.94 | 79.5% | 460 | 79.5% | -0.07 | 0.23 | 0.18 | 0.27 | — |
| — | — | — | — | — | — | 462.5 | — | — | — | — | — | — |
| — | 31.15 | 34.70 | 32.92 | — | — | 465 | 75.6% | -0.09 | 0.48 | 0.20 | 0.77 | — |
| — | — | — | — | — | — | 467.5 | — | — | — | — | — | — |
| — | 26.10 | 30.15 | 28.12 | +0.88 | 71.8% | 470 | — | — | 0.50 | 0.30 | 0.70 | — |
| — | — | — | — | — | — | 472.5 | — | — | — | — | — | — |
| — | 21.10 | 25.15 | 23.12 | +0.83 | 68.3% | 475 | 68.3% | -0.18 | 0.79 | 0.64 | 0.94 | — |
| — | — | — | — | — | — | 477.5 | — | — | — | — | — | — |
| — | 15.95 | 20.15 | 18.05 | +0.77 | 65.4% | 480 | 65.4% | -0.23 | 1.27 | 0.89 | 1.65 | — |
| — | 13.55 | 18.55 | 16.05 | — | — | 482.5 | — | — | 1.67 | 1.13 | 2.21 | — |
| — | 11.55 | 15.70 | 13.62 | — | — | 485 | — | — | 2.27 | 1.55 | 3.00 | — |
| — | 9.75 | 12.35 | 11.05 | — | — | 487.5 | — | — | 2.79 | 1.89 | 3.70 | — |
| — | 8.30 | 11.05 | 9.68 | — | — | 490 | — | — | 3.56 | 2.61 | 4.50 | — |
| — | 7.00 | 9.80 | 8.40 | +0.57 | 61.2% | 492.5 | — | — | 4.45 | 3.40 | 5.50 | — |
| — | 6.20 | 7.45 | 6.83 | — | — | 495 | — | — | 5.45 | 4.45 | 6.45 | — |
| — | 4.60 | 6.85 | 5.72 | +0.48 | 61.1% | 497.5 | — | — | 6.80 | 5.65 | 7.95 | — |
| — | 3.70 | 5.20 | 4.45 | +0.43 | 61.4% | 500 | — | — | 8.32 | 7.45 | 9.20 | — |
| — | — | — | — | — | — | 502.5 | — | — | — | — | — | — |
| — | 1.99 | 3.65 | 2.82 | — | — | 505 | 62.4% | -0.65 | 11.50 | 9.65 | 13.35 | — |
| — | — | — | — | — | — | 507.5 | — | — | — | — | — | — |
| — | 1.13 | 2.06 | 1.59 | +0.28 | 64.1% | 510 | 64.1% | -0.72 | 15.75 | 14.00 | 17.50 | — |
| — | 0.63 | 2.00 | 1.31 | — | — | 512.5 | 65.1% | -0.76 | 17.23 | 14.60 | 19.85 | — |
| — | 0.56 | 1.55 | 1.05 | +0.21 | 66.2% | 515 | 66.2% | -0.78 | 19.52 | 17.00 | 22.05 | — |
| — | 0.39 | 1.55 | 0.97 | +0.18 | 67.4% | 517.5 | 67.4% | -0.81 | 22.02 | 18.20 | 25.85 | — |
| — | 0.35 | 1.09 | 0.72 | +0.16 | 68.6% | 520 | 68.6% | -0.84 | 24.30 | 21.80 | 26.80 | — |
| — | 0.31 | 0.89 | 0.60 | +0.14 | 69.8% | 522.5 | 69.8% | -0.86 | 26.70 | 22.90 | 30.50 | — |
| — | 0.21 | 0.70 | 0.46 | +0.12 | 71.1% | 525 | 71.1% | -0.88 | 29.15 | 25.40 | 32.90 | — |
| — | 0.12 | 0.50 | 0.31 | +0.10 | 72.4% | 527.5 | 72.4% | -0.90 | 31.50 | 27.80 | 35.20 | — |
| — | 0.21 | 0.37 | 0.29 | +0.09 | 73.8% | 530 | 73.8% | -0.91 | 33.73 | 31.20 | 36.25 | — |
| — | 0.07 | 0.77 | 0.42 | +0.08 | 75.1% | 532.5 | 75.1% | -0.92 | 36.38 | 32.55 | 40.20 | — |
| — | 0.07 | 0.56 | 0.32 | +0.07 | 76.5% | 535 | 76.5% | -0.93 | 38.50 | 35.80 | 41.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.06 | 77.9% | 537.5 | 77.9% | -0.94 | 41.25 | 37.50 | 45.00 | — |
| — | 0.08 | 0.22 | 0.15 | +0.05 | 79.3% | 540 | 79.3% | -0.95 | 44.17 | 40.70 | 47.65 | — |
| — | 0.03 | 0.59 | 0.31 | +0.04 | 80.8% | 542.5 | 80.8% | -0.96 | 46.25 | 42.50 | 50.00 | — |
| — | 0.02 | 0.48 | 0.25 | +0.04 | 82.3% | 545 | 82.3% | -0.96 | 48.48 | 45.75 | 51.20 | — |
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.