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 | — | — | — | — | — | — |
| — | 45.75 | 52.60 | 49.17 | +0.86 | 60.4% | 450 | 60.4% | -0.14 | 2.83 | 2.25 | 3.40 | — |
| — | — | — | — | — | — | 452.5 | — | — | — | — | — | — |
| — | 41.45 | 49.25 | 45.35 | +0.83 | 59.9% | 455 | 59.9% | -0.17 | 3.38 | 2.45 | 4.30 | — |
| — | — | — | — | — | — | 457.5 | — | — | — | — | — | — |
| — | 37.25 | 45.10 | 41.17 | +0.80 | 59.4% | 460 | 59.4% | -0.19 | 4.40 | 4.00 | 4.80 | — |
| — | — | — | — | — | — | 462.5 | — | — | — | — | — | — |
| — | 34.50 | 39.40 | 36.95 | +0.77 | 59.0% | 465 | 59.0% | -0.23 | 5.33 | 4.30 | 6.35 | — |
| — | — | — | — | — | — | 467.5 | — | — | — | — | — | — |
| — | 30.90 | 35.50 | 33.20 | +0.74 | 58.6% | 470 | 58.6% | -0.26 | 6.28 | 5.00 | 7.55 | — |
| — | — | — | — | — | — | 472.5 | — | — | — | — | — | — |
| — | 27.35 | 31.75 | 29.55 | +0.70 | 58.3% | 475 | 58.3% | -0.30 | 7.70 | 6.35 | 9.05 | — |
| — | — | — | — | — | — | 477.5 | — | — | — | — | — | — |
| — | 24.10 | 28.20 | 26.15 | +0.66 | 58.0% | 480 | 58.0% | -0.34 | 9.18 | 7.85 | 10.50 | — |
| — | 22.65 | 26.50 | 24.57 | +0.64 | 57.9% | 482.5 | 57.9% | -0.36 | 9.90 | 8.80 | 11.00 | — |
| — | 21.20 | 24.85 | 23.02 | +0.61 | 57.8% | 485 | 57.8% | -0.39 | 11.20 | 9.65 | 12.75 | — |
| — | 19.85 | 23.30 | 21.57 | +0.59 | 57.7% | 487.5 | 57.7% | -0.41 | 12.22 | 10.70 | 13.75 | — |
| — | 20.00 | 21.30 | 20.65 | +0.57 | 57.7% | 490 | 57.7% | -0.43 | 13.95 | 13.00 | 14.90 | — |
| — | 17.25 | 20.45 | 18.85 | +0.55 | 57.6% | 492.5 | 57.6% | -0.45 | 14.50 | 12.85 | 16.15 | — |
| — | 16.00 | 19.10 | 17.55 | +0.53 | 57.6% | 495 | 57.6% | -0.47 | 15.32 | 14.00 | 16.65 | — |
| — | 14.80 | 17.85 | 16.32 | +0.51 | 57.5% | 497.5 | 57.5% | -0.49 | 17.00 | 15.20 | 18.80 | — |
| — | 13.70 | 16.00 | 14.85 | +0.48 | 57.5% | 500 | 57.5% | -0.52 | 18.35 | 16.55 | 20.15 | — |
| — | — | — | — | — | — | 502.5 | — | — | — | — | — | — |
| — | 11.60 | 14.50 | 13.05 | +0.44 | 57.5% | 505 | 57.5% | -0.56 | 21.23 | 19.40 | 23.05 | — |
| — | — | — | — | — | — | 507.5 | — | — | — | — | — | — |
| — | 9.75 | 11.80 | 10.78 | +0.40 | 57.5% | 510 | 57.5% | -0.60 | 24.20 | 22.30 | 26.10 | — |
| — | 8.90 | 11.65 | 10.28 | +0.38 | 57.5% | 512.5 | 57.5% | -0.62 | 25.98 | 23.80 | 28.15 | — |
| — | 8.10 | 10.85 | 9.47 | +0.36 | 57.6% | 515 | 57.6% | -0.64 | 27.65 | 25.35 | 29.95 | — |
| — | 7.40 | 10.05 | 8.72 | +0.34 | 57.6% | 517.5 | 57.6% | -0.66 | 29.38 | 27.05 | 31.70 | — |
| — | 6.70 | 9.30 | 8.00 | +0.32 | 57.7% | 520 | 57.7% | -0.68 | 31.57 | 29.50 | 33.65 | — |
| — | 6.10 | 8.60 | 7.35 | +0.31 | 57.8% | 522.5 | 57.8% | -0.70 | 33.60 | 32.50 | 34.70 | — |
| — | 5.50 | 8.00 | 6.75 | +0.29 | 57.8% | 525 | 57.8% | -0.71 | 34.95 | 32.35 | 37.55 | — |
| — | 4.95 | 7.40 | 6.17 | +0.27 | 57.9% | 527.5 | 57.9% | -0.73 | 36.80 | 34.20 | 39.40 | — |
| — | 4.45 | 6.50 | 5.47 | +0.26 | 58.0% | 530 | 58.0% | -0.75 | 38.88 | 36.10 | 41.65 | — |
| — | 4.00 | 6.35 | 5.17 | +0.24 | 58.1% | 532.5 | 58.1% | -0.76 | 40.70 | 38.05 | 43.35 | — |
| — | 3.85 | 5.80 | 4.83 | +0.23 | 58.2% | 535 | 58.2% | -0.78 | 42.95 | 40.10 | 45.80 | — |
| — | 3.20 | 5.45 | 4.33 | +0.21 | 58.4% | 537.5 | 58.4% | -0.79 | 44.88 | 41.05 | 48.70 | — |
| — | 2.85 | 4.75 | 3.80 | +0.20 | 58.5% | 540 | 58.5% | -0.80 | 47.00 | 43.20 | 50.80 | — |
| — | 2.52 | 4.70 | 3.61 | +0.19 | 58.6% | 542.5 | 58.6% | -0.82 | 49.27 | 45.55 | 53.00 | — |
| — | 2.22 | 4.35 | 3.29 | — | — | 545 | 58.8% | -0.83 | 51.48 | 47.75 | 55.20 | — |
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.