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 | |
| — | 48.50 | 50.55 | 49.52 | +0.99 | 26.0% | 450 | 26.0% | -0.01 | 0.11 | 0.04 | 0.18 | — |
| — | 43.15 | 45.55 | 44.35 | +0.99 | 24.4% | 455 | 24.4% | -0.01 | 0.12 | 0.06 | 0.18 | — |
| — | 38.60 | 40.60 | 39.60 | +0.98 | 22.8% | 460 | 22.8% | -0.02 | 0.14 | 0.09 | 0.19 | — |
| — | 33.30 | 35.60 | 34.45 | +0.97 | 21.1% | 465 | 21.1% | -0.03 | 0.19 | 0.12 | 0.26 | — |
| — | 28.55 | 30.65 | 29.60 | — | — | 470 | 19.4% | -0.04 | 0.23 | 0.17 | 0.30 | — |
| — | 23.20 | 25.75 | 24.48 | +0.95 | 17.7% | 475 | 17.7% | -0.05 | 0.33 | 0.26 | 0.40 | — |
| — | 18.90 | 20.90 | 19.90 | +0.92 | 16.2% | 480 | 16.2% | -0.08 | 0.48 | 0.41 | 0.55 | — |
| — | 16.35 | 18.50 | 17.43 | +0.90 | 15.6% | 482.5 | 15.6% | -0.10 | 0.65 | 0.56 | 0.73 | — |
| — | 14.00 | 16.15 | 15.07 | +0.86 | 15.1% | 485 | 15.1% | -0.14 | 0.81 | 0.67 | 0.94 | — |
| — | 11.90 | 13.85 | 12.88 | +0.82 | 14.7% | 487.5 | 14.7% | -0.18 | 1.18 | 0.91 | 1.44 | — |
| — | 10.05 | 11.65 | 10.85 | +0.77 | 14.4% | 490 | 14.4% | -0.23 | 1.62 | 1.29 | 1.95 | — |
| — | 8.35 | 9.60 | 8.97 | +0.71 | 14.3% | 492.5 | 14.3% | -0.30 | 2.10 | 1.79 | 2.42 | — |
| — | 6.60 | 7.75 | 7.17 | +0.63 | 14.2% | 495 | 14.2% | -0.37 | 2.93 | 2.56 | 3.30 | — |
| — | 4.95 | 6.05 | 5.50 | +0.55 | 14.2% | 497.5 | — | — | 3.98 | 3.45 | 4.50 | — |
| — | 4.10 | 4.75 | 4.42 | — | — | 500 | — | — | 5.22 | 4.75 | 5.70 | — |
| — | 3.15 | 3.75 | 3.45 | +0.40 | 14.4% | 502.5 | — | — | 6.75 | 6.10 | 7.40 | — |
| — | 2.30 | 2.81 | 2.56 | +0.32 | 14.6% | 505 | 14.6% | -0.69 | 8.35 | 7.55 | 9.15 | — |
| — | 1.69 | 2.10 | 1.90 | +0.26 | 14.8% | 507.5 | 14.8% | -0.75 | 10.10 | 9.35 | 10.85 | — |
| — | 1.25 | 1.55 | 1.40 | — | — | 510 | — | — | 12.18 | 11.20 | 13.15 | — |
| — | 0.82 | 1.15 | 0.98 | — | — | 512.5 | — | — | 14.12 | 13.25 | 15.00 | — |
| — | 0.55 | 0.84 | 0.69 | — | — | 515 | — | — | 16.55 | 15.50 | 17.60 | — |
| — | 0.45 | 0.64 | 0.55 | — | — | 517.5 | — | — | 19.10 | 17.85 | 20.35 | — |
| — | 0.35 | 0.45 | 0.40 | — | — | 520 | — | — | 21.43 | 20.30 | 22.55 | — |
| — | 0.20 | 0.38 | 0.29 | — | — | 522.5 | — | — | 23.85 | 22.75 | 24.95 | — |
| — | 0.13 | 0.29 | 0.21 | — | — | 525 | — | — | 26.48 | 25.30 | 27.65 | — |
| — | 0.08 | 0.26 | 0.17 | — | — | 527.5 | — | — | 28.95 | 27.80 | 30.10 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 530 | — | — | 31.35 | 30.30 | 32.40 | — |
| — | 0.01 | 0.18 | 0.10 | — | — | 535 | — | — | 36.20 | 35.25 | 37.15 | — |
| — | 0.06 | 0.13 | 0.10 | — | — | 540 | — | — | 41.35 | 40.25 | 42.45 | — |
| — | 0.03 | 0.14 | 0.09 | — | — | 545 | — | — | 46.48 | 45.25 | 47.70 | — |
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.