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 | |
| — | 62.35 | 64.40 | 63.38 | +0.75 | 32.5% | 450 | 32.5% | -0.25 | 12.82 | 12.45 | 13.20 | — |
| — | 59.05 | 60.45 | 59.75 | — | — | 455 | 32.3% | -0.28 | 14.20 | 13.75 | 14.65 | — |
| — | 55.20 | 57.30 | 56.25 | +0.71 | 32.1% | 460 | — | — | 15.35 | 14.90 | 15.80 | — |
| — | 51.60 | 53.90 | 52.75 | +0.69 | 31.9% | 465 | — | — | 17.23 | 16.75 | 17.70 | — |
| — | 48.60 | 50.65 | 49.62 | +0.66 | 31.7% | 470 | — | — | 18.73 | 18.40 | 19.05 | — |
| — | 45.45 | 47.20 | 46.33 | — | — | 475 | 31.5% | -0.37 | 20.70 | 20.20 | 21.20 | — |
| — | 42.30 | 43.60 | 42.95 | +0.62 | 31.4% | 480 | 31.4% | -0.39 | 22.62 | 22.10 | 23.15 | — |
| — | 39.45 | 40.95 | 40.20 | +0.59 | 31.2% | 485 | 31.2% | -0.42 | 24.52 | 23.80 | 25.25 | — |
| — | 36.75 | 38.20 | 37.48 | +0.57 | 31.1% | 490 | 31.1% | -0.44 | 26.88 | 26.30 | 27.45 | — |
| — | 34.30 | 35.35 | 34.83 | +0.54 | 30.9% | 495 | 30.9% | -0.47 | 29.20 | 28.60 | 29.80 | — |
| — | 31.45 | 32.60 | 32.02 | +0.52 | 30.8% | 500 | 30.8% | -0.49 | 31.43 | 30.60 | 32.25 | — |
| — | 29.00 | 30.60 | 29.80 | +0.49 | 30.7% | 505 | 30.7% | -0.52 | 34.05 | 33.35 | 34.75 | — |
| — | 26.85 | 28.20 | 27.52 | +0.47 | 30.5% | 510 | 30.5% | -0.55 | 36.88 | 36.20 | 37.55 | — |
| — | 24.60 | 25.80 | 25.20 | +0.44 | 30.4% | 515 | 30.4% | -0.57 | 39.60 | 38.85 | 40.35 | — |
| — | 22.65 | 24.05 | 23.35 | +0.42 | 30.3% | 520 | 30.3% | -0.60 | 42.48 | 41.55 | 43.40 | — |
| — | 20.85 | 21.85 | 21.35 | +0.40 | 30.2% | 525 | 30.2% | -0.62 | 45.73 | 44.75 | 46.70 | — |
| — | 19.10 | 20.10 | 19.60 | +0.37 | 30.2% | 530 | 30.2% | -0.65 | 49.02 | 48.35 | 49.70 | — |
| — | 17.40 | 18.35 | 17.88 | +0.35 | 30.1% | 535 | 30.1% | -0.67 | 52.45 | 51.45 | 53.45 | — |
| — | 15.80 | 17.15 | 16.48 | +0.33 | 30.0% | 540 | 30.0% | -0.69 | 55.77 | 54.85 | 56.70 | — |
| — | 14.45 | 15.50 | 14.97 | +0.31 | 30.0% | 545 | 30.0% | -0.72 | 59.38 | 58.45 | 60.30 | — |
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.