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 | |
| — | 49.75 | 51.95 | 50.85 | — | — | 450 | — | — | 0.40 | 0.33 | 0.47 | — |
| — | 45.05 | 47.05 | 46.05 | — | — | 455 | — | — | 0.49 | 0.39 | 0.59 | — |
| — | 40.10 | 42.15 | 41.12 | — | — | 460 | — | — | 0.59 | 0.50 | 0.68 | — |
| — | 35.10 | 37.30 | 36.20 | — | — | 465 | — | — | 0.74 | 0.65 | 0.84 | — |
| — | 30.50 | 32.55 | 31.52 | — | — | 470 | — | — | 0.99 | 0.90 | 1.09 | — |
| — | 26.05 | 27.90 | 26.98 | — | — | 475 | — | — | 1.32 | 1.17 | 1.48 | — |
| — | 21.70 | 23.35 | 22.52 | — | — | 480 | — | — | 1.84 | 1.68 | 2.00 | — |
| — | 17.50 | 19.10 | 18.30 | — | — | 485 | — | — | 2.66 | 2.45 | 2.87 | — |
| — | 13.60 | 14.60 | 14.10 | — | — | 490 | — | — | 3.95 | 3.55 | 4.35 | — |
| — | 10.50 | 11.55 | 11.03 | — | — | 495 | — | — | 5.47 | 5.15 | 5.80 | — |
| — | 8.00 | 8.75 | 8.38 | — | — | 500 | — | — | 7.88 | 7.50 | 8.25 | — |
| — | 5.80 | 6.25 | 6.03 | — | — | 505 | — | — | 10.75 | 10.00 | 11.50 | — |
| — | 3.95 | 4.45 | 4.20 | — | — | 510 | — | — | 14.12 | 13.05 | 15.20 | — |
| — | 2.73 | 3.30 | 3.02 | +0.24 | 13.9% | 515 | 13.9% | -0.79 | 17.75 | 16.75 | 18.75 | — |
| — | 2.00 | 2.31 | 2.15 | +0.18 | 14.1% | 520 | 14.1% | -0.86 | 22.05 | 20.85 | 23.25 | — |
| — | 1.25 | 1.62 | 1.44 | +0.13 | 14.4% | 525 | 14.4% | -0.92 | 26.57 | 25.40 | 27.75 | — |
| — | 0.87 | 1.03 | 0.95 | +0.09 | 14.8% | 530 | 14.8% | -0.96 | 31.27 | 30.25 | 32.30 | — |
| — | 0.55 | 0.79 | 0.67 | +0.07 | 15.2% | 535 | 15.2% | -0.99 | 36.65 | 35.15 | 38.15 | — |
| — | 0.41 | 0.56 | 0.48 | +0.05 | 15.6% | 540 | 15.6% | -1.00 | 41.25 | 40.25 | 42.25 | — |
| — | 0.26 | 0.47 | 0.36 | +0.04 | 16.1% | 545 | 16.1% | -1.00 | 46.45 | 45.25 | 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.