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 | |
| — | 46.45 | 48.10 | 47.27 | +0.97 | 33.5% | 450 | 33.5% | -0.04 | 0.20 | 0.16 | 0.23 | — |
| — | 40.45 | 43.15 | 41.80 | +0.95 | 32.0% | 455 | 32.0% | -0.06 | 0.28 | 0.27 | 0.29 | — |
| — | 36.60 | 38.25 | 37.42 | +0.93 | 30.7% | 460 | 30.7% | -0.08 | 0.42 | 0.37 | 0.47 | — |
| — | 31.15 | 33.45 | 32.30 | +0.90 | 29.5% | 465 | 29.5% | -0.11 | 0.64 | 0.58 | 0.69 | — |
| — | — | — | — | — | — | 467.5 | — | — | — | — | — | — |
| — | 27.45 | 28.95 | 28.20 | +0.86 | 28.5% | 470 | 28.5% | -0.15 | 0.94 | 0.86 | 1.02 | — |
| — | — | — | — | — | — | 472.5 | — | — | — | — | — | — |
| — | 22.65 | 24.15 | 23.40 | +0.81 | 27.4% | 475 | 27.4% | -0.21 | 1.40 | 1.32 | 1.48 | — |
| — | — | — | — | — | — | 477.5 | — | — | — | — | — | — |
| — | 18.15 | 19.95 | 19.05 | +0.74 | 26.5% | 480 | 26.5% | -0.28 | 2.18 | 2.03 | 2.33 | — |
| — | 15.65 | 17.50 | 16.57 | +0.70 | 26.1% | 482.5 | 26.1% | -0.32 | 2.67 | 2.46 | 2.87 | — |
| — | 13.80 | 15.30 | 14.55 | +0.66 | 25.7% | 485 | 25.7% | -0.36 | 3.12 | 3.00 | 3.25 | — |
| — | 12.15 | 13.95 | 13.05 | +0.61 | 25.3% | 487.5 | 25.3% | -0.41 | 3.90 | 3.65 | 4.15 | — |
| — | 10.95 | 11.45 | 11.20 | +0.56 | 24.9% | 490 | 24.9% | -0.45 | 4.62 | 4.45 | 4.80 | — |
| — | 9.00 | 9.95 | 9.47 | +0.51 | 24.6% | 492.5 | 24.6% | -0.50 | 5.65 | 5.35 | 5.95 | — |
| — | 7.85 | 8.30 | 8.07 | +0.46 | 24.4% | 495 | 24.4% | -0.55 | 6.70 | 6.40 | 7.00 | — |
| — | 6.45 | 7.00 | 6.72 | +0.41 | 24.1% | 497.5 | 24.1% | -0.60 | 7.95 | 7.60 | 8.30 | — |
| — | 5.40 | 5.75 | 5.58 | +0.36 | 24.0% | 500 | 24.0% | -0.65 | 9.30 | 8.90 | 9.70 | — |
| — | 4.40 | 5.00 | 4.70 | +0.31 | 23.9% | 502.5 | 23.9% | -0.69 | 10.72 | 10.15 | 11.30 | — |
| — | 3.40 | 3.90 | 3.65 | +0.27 | 23.8% | 505 | 23.8% | -0.74 | 12.00 | 11.45 | 12.55 | — |
| — | 2.81 | 3.25 | 3.03 | +0.23 | 23.8% | 507.5 | 23.8% | -0.78 | 14.30 | 13.60 | 15.00 | — |
| — | 2.24 | 2.48 | 2.36 | +0.19 | 23.8% | 510 | 23.8% | -0.82 | 16.05 | 15.15 | 16.95 | — |
| — | 1.78 | 2.02 | 1.90 | +0.16 | 23.9% | 512.5 | 23.9% | -0.85 | 18.20 | 17.25 | 19.15 | — |
| — | 1.34 | 1.50 | 1.42 | +0.13 | 24.0% | 515 | 24.0% | -0.87 | 20.35 | 19.30 | 21.40 | — |
| — | 1.04 | 1.25 | 1.15 | +0.11 | 24.1% | 517.5 | 24.1% | -0.89 | 22.52 | 21.50 | 23.55 | — |
| — | 0.85 | 1.01 | 0.93 | +0.09 | 24.2% | 520 | 24.2% | -0.92 | 25.00 | 24.15 | 25.85 | — |
| — | 0.53 | 0.73 | 0.63 | +0.07 | 24.4% | 522.5 | 24.4% | -0.93 | 27.02 | 25.80 | 28.25 | — |
| — | 0.47 | 0.56 | 0.52 | +0.06 | 24.7% | 525 | 24.7% | -0.94 | 29.50 | 28.45 | 30.55 | — |
| — | 0.38 | 0.44 | 0.41 | +0.05 | 25.0% | 527.5 | 25.0% | -0.95 | 31.90 | 30.85 | 32.95 | — |
| — | 0.28 | 0.34 | 0.31 | +0.04 | 25.4% | 530 | 25.4% | -0.96 | 34.60 | 33.25 | 35.95 | — |
| — | 0.13 | 0.22 | 0.17 | +0.03 | 26.3% | 535 | 26.3% | -0.97 | 39.48 | 38.15 | 40.80 | — |
| — | 0.11 | 0.16 | 0.14 | +0.02 | 27.3% | 540 | 27.3% | -0.98 | 44.40 | 43.10 | 45.70 | — |
| — | 0.08 | 0.15 | 0.12 | +0.01 | 28.4% | 545 | 28.4% | -0.99 | 49.10 | 47.50 | 50.70 | — |
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.