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 | |
| — | 47.55 | 51.00 | 49.27 | +1.00 | 56.1% | 447.5 | 56.1% | -0.00 | — | — | 0.15 | — |
| — | 46.00 | 48.30 | 47.15 | +1.00 | 55.7% | 450 | 55.7% | -0.00 | — | — | 0.01 | — |
| — | 42.95 | 45.15 | 44.05 | +0.99 | 55.3% | 452.5 | 55.3% | -0.01 | — | — | 0.22 | — |
| — | 40.05 | 42.70 | 41.38 | +0.99 | 54.9% | 455 | 54.9% | -0.01 | — | — | 0.01 | — |
| — | 37.95 | 40.20 | 39.08 | +0.99 | 54.2% | 457.5 | 54.2% | -0.01 | — | — | 0.02 | — |
| — | 35.65 | 37.65 | 36.65 | +0.99 | 53.2% | 460 | 53.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 32.95 | 35.20 | 34.08 | +0.99 | 51.6% | 462.5 | 51.6% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 30.10 | 32.70 | 31.40 | +0.98 | 49.7% | 465 | 49.7% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 27.60 | 30.60 | 29.10 | +0.97 | 47.4% | 467.5 | 47.4% | -0.03 | — | — | 0.04 | — |
| — | 26.20 | 27.70 | 26.95 | +0.97 | 44.8% | 470 | 44.8% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 24.00 | 25.15 | 24.57 | +0.95 | 42.2% | 472.5 | 42.2% | -0.05 | 0.03 | 0.01 | 0.04 | — |
| — | 21.35 | 22.70 | 22.02 | +0.93 | 39.8% | 475 | 39.8% | -0.07 | 0.04 | 0.02 | 0.06 | — |
| — | 18.05 | 20.25 | 19.15 | +0.91 | 37.4% | 477.5 | 37.4% | -0.09 | 0.07 | 0.06 | 0.08 | — |
| — | 16.55 | 17.80 | 17.18 | +0.87 | 35.1% | 480 | 35.1% | -0.13 | 0.10 | 0.08 | 0.11 | — |
| — | 14.05 | 15.35 | 14.70 | +0.82 | 33.2% | 482.5 | 33.2% | -0.18 | 0.18 | 0.14 | 0.22 | — |
| — | 11.00 | 12.60 | 11.80 | +0.75 | 31.7% | 485 | 31.7% | -0.25 | 0.27 | 0.25 | 0.29 | — |
| — | 8.90 | 10.70 | 9.80 | +0.68 | 30.5% | 487.5 | 30.5% | -0.32 | 0.45 | 0.42 | 0.47 | — |
| — | 7.30 | 8.15 | 7.72 | +0.60 | 29.6% | 490 | 29.6% | -0.40 | 0.75 | 0.71 | 0.79 | — |
| — | 5.55 | 6.10 | 5.83 | +0.51 | 28.9% | 492.5 | 28.9% | -0.49 | 1.25 | 1.18 | 1.31 | — |
| — | 3.85 | 4.25 | 4.05 | +0.41 | 28.2% | 495 | 28.2% | -0.59 | 2.02 | 1.95 | 2.09 | — |
| — | 2.62 | 2.78 | 2.70 | +0.32 | 28.3% | 497.5 | 28.3% | -0.68 | 3.15 | 3.00 | 3.30 | — |
| — | 1.63 | 1.70 | 1.67 | +0.24 | 28.1% | 500 | 28.1% | -0.76 | 4.65 | 4.50 | 4.80 | — |
| — | 0.94 | 1.01 | 0.97 | +0.17 | 28.6% | 502.5 | 28.6% | -0.83 | 6.42 | 6.05 | 6.80 | — |
| — | 0.52 | 0.55 | 0.54 | +0.13 | 28.8% | 505 | 28.8% | -0.88 | 8.35 | 7.45 | 9.25 | — |
| — | 0.28 | 0.32 | 0.30 | +0.08 | 29.0% | 507.5 | 29.0% | -0.92 | 11.07 | 10.10 | 12.05 | — |
| — | 0.15 | 0.16 | 0.15 | +0.06 | 29.6% | 510 | 29.6% | -0.94 | 13.45 | 12.40 | 14.50 | — |
| — | 0.07 | 0.09 | 0.08 | +0.04 | 30.7% | 512.5 | 30.7% | -0.96 | 16.20 | 14.90 | 17.50 | — |
| — | 0.04 | 0.13 | 0.09 | +0.03 | 32.3% | 515 | 32.3% | -0.97 | 18.75 | 17.45 | 20.05 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 33.8% | 517.5 | 33.8% | -0.98 | 21.15 | 19.95 | 22.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 35.6% | 520 | 35.6% | -0.99 | 23.38 | 22.60 | 24.15 | — |
| — | — | 0.02 | — | +0.01 | 37.4% | 522.5 | 37.4% | -0.99 | 26.00 | 24.45 | 27.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 38.8% | 525 | 38.8% | -0.99 | 28.70 | 27.45 | 29.95 | — |
| — | — | 0.01 | — | +0.01 | 39.9% | 527.5 | 39.9% | -1.00 | 31.00 | 29.45 | 32.55 | — |
| — | — | 0.01 | — | +0.01 | 40.8% | 530 | 40.8% | -1.00 | 33.23 | 32.15 | 34.30 | — |
| — | — | 0.01 | — | +0.01 | 41.6% | 532.5 | 41.6% | -1.00 | 36.25 | 34.95 | 37.55 | — |
| — | — | 0.02 | — | +0.00 | 42.3% | 535 | 42.3% | -1.00 | 38.50 | 36.95 | 40.05 | — |
| — | — | 0.01 | — | +0.00 | 42.9% | 537.5 | 42.9% | -1.00 | 41.17 | 39.95 | 42.40 | — |
| — | — | 0.15 | — | +0.00 | 43.6% | 540 | 43.6% | -1.00 | 43.48 | 41.90 | 45.05 | — |
| — | — | 0.01 | — | +0.00 | 44.3% | 542.5 | 44.3% | -1.00 | 46.00 | 44.45 | 47.55 | — |
| — | — | 0.01 | — | +0.00 | 45.0% | 545 | 45.0% | -1.00 | 48.50 | 46.95 | 50.05 | — |
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.