Spot 496.94
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 22:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.95 | 50.30 | 49.12 | +0.88 | 29.2% | 450 | 29.2% | -0.12 | 1.98 | 1.85 | 2.11 | — |
| — | 43.50 | 45.85 | 44.67 | +0.85 | 28.7% | 455 | 28.7% | -0.15 | 2.44 | 2.10 | 2.79 | — |
| — | 39.15 | 41.50 | 40.33 | — | — | 460 | — | — | 3.12 | 3.00 | 3.25 | — |
| — | 35.00 | 37.35 | 36.17 | — | — | 465 | — | — | 3.80 | 3.40 | 4.20 | — |
| — | 31.05 | 33.30 | 32.17 | — | — | 470 | — | — | 4.88 | 4.60 | 5.15 | — |
| — | 27.55 | 29.40 | 28.48 | — | — | 475 | — | — | 5.97 | 5.60 | 6.35 | — |
| — | 23.70 | 25.70 | 24.70 | +0.65 | 26.5% | 480 | 26.5% | -0.35 | 7.50 | 6.90 | 8.10 | — |
| — | 20.55 | 22.20 | 21.38 | +0.60 | 26.2% | 485 | 26.2% | -0.40 | 9.07 | 8.40 | 9.75 | — |
| — | 17.55 | 18.95 | 18.25 | +0.55 | 25.9% | 490 | — | — | 11.00 | 10.30 | 11.70 | — |
| — | 14.80 | 16.05 | 15.43 | +0.49 | 25.7% | 495 | 25.7% | -0.51 | 13.20 | 12.75 | 13.65 | — |
| — | 12.30 | 13.50 | 12.90 | +0.44 | 25.4% | 500 | 25.4% | -0.57 | 15.60 | 15.20 | 16.00 | — |
| — | 10.05 | 11.30 | 10.68 | +0.38 | 25.3% | 505 | 25.3% | -0.62 | 18.62 | 17.85 | 19.40 | — |
| — | 8.10 | 9.30 | 8.70 | — | — | 510 | — | — | 21.40 | 20.50 | 22.30 | — |
| — | 6.45 | 7.65 | 7.05 | +0.29 | 25.0% | 515 | — | — | 24.82 | 23.85 | 25.80 | — |
| — | 5.05 | 6.15 | 5.60 | — | — | 520 | — | — | 28.55 | 27.50 | 29.60 | — |
| — | 3.95 | 4.80 | 4.38 | — | — | 525 | — | — | 32.60 | 31.35 | 33.85 | — |
| — | 3.30 | 3.70 | 3.50 | — | — | 530 | — | — | 36.77 | 35.45 | 38.10 | — |
| — | 2.50 | 3.00 | 2.75 | — | — | 535 | — | — | 41.15 | 39.80 | 42.50 | — |
| — | 1.78 | 2.42 | 2.10 | — | — | 540 | — | — | 45.40 | 44.25 | 46.55 | — |
| — | 1.26 | 2.01 | 1.64 | — | — | 545 | 25.0% | -0.93 | 50.20 | 48.85 | 51.55 | — |
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.