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 | |
| — | 47.15 | 48.95 | 48.05 | +0.96 | 21.0% | 450 | 21.0% | -0.04 | 0.38 | 0.27 | 0.49 | — |
| — | 42.10 | 44.05 | 43.08 | +0.95 | 19.8% | 455 | 19.8% | -0.05 | 0.47 | 0.37 | 0.56 | — |
| — | 37.60 | 39.15 | 38.38 | +0.94 | 18.6% | 460 | 18.6% | -0.06 | 0.58 | 0.49 | 0.68 | — |
| — | 32.65 | 34.30 | 33.48 | +0.92 | 17.4% | 465 | 17.4% | -0.08 | 0.75 | 0.63 | 0.87 | — |
| — | 28.05 | 28.75 | 28.40 | +0.90 | 16.3% | 470 | 16.3% | -0.10 | 1.00 | 0.91 | 1.10 | — |
| — | 23.20 | 24.95 | 24.07 | +0.87 | 15.3% | 475 | 15.3% | -0.13 | 1.33 | 1.17 | 1.49 | — |
| — | 19.10 | 20.50 | 19.80 | +0.82 | 14.5% | 480 | 14.5% | -0.18 | 1.98 | 1.74 | 2.22 | — |
| — | 14.85 | 16.30 | 15.57 | +0.75 | 13.8% | 485 | 13.8% | -0.25 | 2.87 | 2.64 | 3.10 | — |
| — | 11.50 | 12.50 | 12.00 | +0.66 | 13.4% | 490 | 13.4% | -0.34 | 4.15 | 3.85 | 4.45 | — |
| — | 8.40 | 9.15 | 8.78 | +0.56 | 13.1% | 495 | 13.1% | -0.45 | 6.15 | 5.95 | 6.35 | — |
| — | 6.00 | 6.55 | 6.28 | +0.45 | 13.0% | 500 | 13.0% | -0.57 | 8.47 | 8.05 | 8.90 | — |
| — | 4.10 | 4.40 | 4.25 | +0.34 | 13.0% | 505 | 13.0% | -0.68 | 11.62 | 11.05 | 12.20 | — |
| — | 2.75 | 3.00 | 2.88 | +0.25 | 13.2% | 510 | 13.2% | -0.78 | 15.28 | 14.45 | 16.10 | — |
| — | 1.60 | 2.03 | 1.81 | — | — | 515 | 13.5% | -0.86 | 19.25 | 18.50 | 20.00 | — |
| — | 1.06 | 1.35 | 1.21 | +0.13 | 13.9% | 520 | 13.9% | -0.92 | 24.00 | 23.00 | 25.00 | — |
| — | 0.61 | 0.88 | 0.74 | +0.09 | 14.3% | 525 | 14.3% | -0.96 | 28.85 | 27.85 | 29.85 | — |
| — | 0.44 | 0.59 | 0.52 | +0.06 | 14.8% | 530 | 14.8% | -0.99 | 33.88 | 32.90 | 34.85 | — |
| — | 0.20 | 0.45 | 0.33 | — | — | 535 | 15.3% | -1.00 | 38.77 | 37.70 | 39.85 | — |
| — | 0.20 | 0.29 | 0.24 | +0.03 | 16.0% | 540 | 16.0% | -1.00 | 43.80 | 42.75 | 44.85 | — |
| — | 0.09 | 0.28 | 0.18 | +0.02 | 16.7% | 545 | 16.7% | -1.00 | 48.75 | 47.65 | 49.85 | — |
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.