Spot 498.40
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 00:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.60 | 50.05 | 48.83 | +1.00 | 37.2% | 450 | 37.2% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 42.85 | 45.05 | 43.95 | +0.99 | 34.6% | 455 | 34.6% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 37.75 | 40.10 | 38.92 | +0.99 | 32.1% | 460 | 32.1% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 32.80 | 35.10 | 33.95 | +0.99 | 29.6% | 465 | 29.6% | -0.01 | 0.07 | 0.06 | 0.09 | — |
| — | 27.90 | 30.10 | 29.00 | +0.98 | 27.0% | 470 | 27.0% | -0.02 | 0.08 | 0.07 | 0.09 | — |
| — | 25.30 | 27.60 | 26.45 | +0.98 | 25.6% | 472.5 | 25.6% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 23.05 | 25.15 | 24.10 | +0.97 | 24.2% | 475 | 24.2% | -0.03 | 0.11 | 0.07 | 0.15 | — |
| — | 20.50 | 22.65 | 21.57 | +0.97 | 22.7% | 477.5 | 22.7% | -0.03 | 0.14 | 0.11 | 0.17 | — |
| — | 18.30 | 20.20 | 19.25 | — | — | 480 | 21.3% | -0.04 | 0.17 | 0.14 | 0.19 | — |
| — | 15.35 | 17.70 | 16.52 | +0.94 | 19.9% | 482.5 | 19.9% | -0.06 | 0.24 | 0.17 | 0.31 | — |
| — | 13.55 | 15.25 | 14.40 | +0.92 | 18.6% | 485 | 18.6% | -0.08 | 0.30 | 0.26 | 0.35 | — |
| — | 10.65 | 12.85 | 11.75 | +0.89 | 17.5% | 487.5 | 17.5% | -0.11 | 0.46 | 0.41 | 0.51 | — |
| — | 8.70 | 10.50 | 9.60 | +0.84 | 16.6% | 490 | 16.6% | -0.16 | 0.72 | 0.63 | 0.81 | — |
| — | 6.70 | 8.25 | 7.47 | +0.77 | 15.9% | 492.5 | 15.9% | -0.23 | 1.15 | 1.02 | 1.28 | — |
| — | 5.00 | 6.20 | 5.60 | +0.67 | 15.6% | 495 | 15.6% | -0.33 | 1.79 | 1.57 | 2.02 | — |
| — | 3.65 | 4.40 | 4.03 | +0.55 | 15.5% | 497.5 | 15.5% | -0.45 | 2.70 | 2.40 | 3.00 | — |
| — | 2.50 | 2.90 | 2.70 | +0.43 | 15.5% | 500 | 15.5% | -0.57 | 3.90 | 3.45 | 4.35 | — |
| — | 1.65 | 1.95 | 1.80 | +0.32 | 15.7% | 502.5 | 15.7% | -0.69 | 5.42 | 4.90 | 5.95 | — |
| — | 1.03 | 1.23 | 1.13 | +0.22 | 16.0% | 505 | 16.0% | -0.79 | 7.28 | 6.45 | 8.10 | — |
| — | 0.60 | 0.76 | 0.68 | +0.15 | 16.4% | 507.5 | 16.4% | -0.86 | 9.35 | 8.40 | 10.30 | — |
| — | 0.36 | 0.45 | 0.41 | +0.10 | 16.9% | 510 | 16.9% | -0.91 | 11.80 | 10.80 | 12.80 | — |
| — | 0.18 | 0.34 | 0.26 | +0.07 | 17.6% | 512.5 | 17.6% | -0.95 | 14.18 | 12.90 | 15.45 | — |
| — | 0.14 | 0.19 | 0.17 | +0.05 | 18.3% | 515 | 18.3% | -0.97 | 16.55 | 15.30 | 17.80 | — |
| — | 0.09 | 0.18 | 0.14 | +0.03 | 19.1% | 517.5 | 19.1% | -0.99 | 18.95 | 17.80 | 20.10 | — |
| — | 0.05 | 0.11 | 0.08 | +0.02 | 20.0% | 520 | 20.0% | -1.00 | 21.45 | 20.30 | 22.60 | — |
| — | 0.02 | 0.12 | 0.07 | +0.02 | 20.9% | 522.5 | — | — | 23.80 | 22.80 | 24.80 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 21.9% | 525 | — | — | 26.30 | 25.30 | 27.30 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 22.9% | 527.5 | 22.9% | -1.00 | 28.77 | 27.80 | 29.75 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 24.0% | 530 | 24.0% | -1.00 | 31.60 | 30.30 | 32.90 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 26.5% | 535 | 26.5% | -1.00 | 36.45 | 35.30 | 37.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 28.9% | 540 | 28.9% | -1.00 | 41.45 | 40.30 | 42.60 | — |
| — | — | 0.05 | — | +0.00 | 31.1% | 545 | 31.1% | -1.00 | 46.48 | 45.30 | 47.65 | — |
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.