Spot 496.02
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.30 | 48.05 | 47.17 | +0.99 | 23.3% | 450 | 23.3% | -0.01 | 0.26 | 0.07 | 0.44 | — |
| — | 41.40 | 43.10 | 42.25 | +0.98 | 21.9% | 455 | 21.9% | -0.02 | 0.18 | 0.09 | 0.28 | — |
| — | 36.45 | 38.15 | 37.30 | +0.97 | 20.5% | 460 | 20.5% | -0.03 | 0.21 | 0.11 | 0.32 | — |
| — | 31.25 | 33.20 | 32.23 | +0.96 | 19.1% | 465 | 19.1% | -0.04 | 0.24 | 0.15 | 0.34 | — |
| — | 26.40 | 28.25 | 27.32 | +0.94 | 17.7% | 470 | 17.7% | -0.06 | 0.41 | 0.35 | 0.47 | — |
| — | 21.55 | 23.40 | 22.48 | +0.92 | 16.4% | 475 | 16.4% | -0.08 | 0.53 | 0.40 | 0.66 | — |
| — | 19.30 | 21.00 | 20.15 | +0.90 | 15.8% | 477.5 | 15.8% | -0.10 | 0.66 | 0.50 | 0.81 | — |
| — | 16.95 | 18.65 | 17.80 | +0.87 | 15.2% | 480 | 15.2% | -0.13 | 0.80 | 0.66 | 0.94 | — |
| — | 14.70 | 16.40 | 15.55 | +0.84 | 14.8% | 482.5 | 14.8% | -0.16 | 1.06 | 0.88 | 1.24 | — |
| — | 12.60 | 14.15 | 13.38 | +0.80 | 14.4% | 485 | 14.4% | -0.20 | 1.33 | 1.16 | 1.50 | — |
| — | 10.60 | 12.00 | 11.30 | +0.75 | 14.0% | 487.5 | 14.0% | -0.25 | 1.85 | 1.61 | 2.09 | — |
| — | 8.85 | 10.00 | 9.43 | +0.70 | 13.8% | 490 | 13.8% | -0.31 | 2.40 | 2.15 | 2.66 | — |
| — | 7.20 | 8.15 | 7.67 | +0.63 | 13.6% | 492.5 | 13.6% | -0.38 | 3.23 | 2.87 | 3.60 | — |
| — | 5.70 | 6.50 | 6.10 | +0.56 | 13.5% | 495 | 13.5% | -0.45 | 4.20 | 3.80 | 4.60 | — |
| — | 4.20 | 5.10 | 4.65 | +0.48 | 13.4% | 497.5 | 13.4% | -0.53 | 5.53 | 5.15 | 5.90 | — |
| — | 3.50 | 3.95 | 3.73 | +0.40 | 13.1% | 500 | 13.4% | -0.61 | 6.78 | 6.25 | 7.30 | — |
| — | 2.52 | 3.00 | 2.76 | +0.33 | 12.9% | 502.5 | 13.5% | -0.68 | 8.38 | 7.70 | 9.05 | — |
| — | 1.83 | 2.26 | 2.04 | +0.27 | 13.6% | 505 | 13.6% | -0.75 | 10.25 | 9.40 | 11.10 | — |
| — | 1.30 | 1.69 | 1.50 | +0.21 | 13.7% | 507.5 | 13.7% | -0.81 | 12.18 | 11.30 | 13.05 | — |
| — | 1.00 | 1.26 | 1.13 | +0.16 | 13.8% | 510 | 13.8% | -0.86 | 14.40 | 13.40 | 15.40 | — |
| — | 0.68 | 0.94 | 0.81 | +0.12 | 13.9% | 512.5 | 13.9% | -0.90 | 16.57 | 15.60 | 17.55 | — |
| — | 0.48 | 0.72 | 0.60 | +0.09 | 14.0% | 515 | 14.0% | -0.94 | 19.00 | 18.00 | 20.00 | — |
| — | 0.29 | 0.55 | 0.42 | +0.07 | 14.2% | 517.5 | 14.2% | -0.96 | 21.45 | 20.40 | 22.50 | — |
| — | 0.19 | 0.32 | 0.26 | +0.05 | 14.4% | 520 | 14.4% | -0.99 | 23.82 | 22.85 | 24.80 | — |
| — | 0.12 | 0.35 | 0.23 | +0.04 | 14.6% | 522.5 | 14.6% | -1.00 | 26.30 | 25.40 | 27.20 | — |
| — | 0.08 | 0.26 | 0.17 | +0.03 | 14.9% | 525 | 14.9% | -1.00 | 28.80 | 27.90 | 29.70 | — |
| — | 0.04 | 0.25 | 0.14 | +0.02 | 15.2% | 527.5 | 15.2% | -1.00 | 31.38 | 30.40 | 32.35 | — |
| — | 0.05 | 0.19 | 0.12 | +0.02 | 15.5% | 530 | 15.5% | -1.00 | 33.88 | 32.90 | 34.85 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 16.3% | 535 | 16.3% | -1.00 | 38.88 | 37.90 | 39.85 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 17.3% | 540 | 17.3% | -1.00 | 43.88 | 42.90 | 44.85 | — |
| — | — | 0.14 | — | +0.00 | 18.3% | 545 | 18.3% | -1.00 | 48.77 | 47.90 | 49.65 | — |
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.