Spot 495.12
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.95 | 46.70 | 45.83 | +0.98 | 32.2% | 450 | 32.2% | -0.02 | 0.13 | 0.12 | 0.14 | — |
| — | 39.60 | 41.05 | 40.33 | +0.98 | 30.2% | 455 | 30.2% | -0.03 | 0.17 | 0.15 | 0.19 | — |
| — | 34.90 | 36.15 | 35.52 | +0.96 | 28.3% | 460 | 28.3% | -0.05 | 0.23 | 0.22 | 0.24 | — |
| — | 29.20 | 31.35 | 30.27 | +0.95 | 26.7% | 465 | 26.7% | -0.06 | 0.36 | 0.34 | 0.38 | — |
| — | 26.75 | 29.50 | 28.12 | +0.93 | 26.1% | 467.5 | 26.1% | -0.08 | 0.47 | 0.40 | 0.54 | — |
| — | 25.10 | 26.20 | 25.65 | +0.92 | 25.5% | 470 | 25.5% | -0.10 | 0.57 | 0.55 | 0.60 | — |
| — | 22.45 | 24.50 | 23.48 | +0.90 | 25.0% | 472.5 | 25.0% | -0.11 | 0.76 | 0.72 | 0.79 | — |
| — | 20.45 | 21.50 | 20.98 | +0.88 | 24.6% | 475 | 24.6% | -0.14 | 0.91 | 0.80 | 1.02 | — |
| — | 17.70 | 20.00 | 18.85 | — | — | 477.5 | — | — | 1.25 | 1.20 | 1.30 | — |
| — | 16.10 | 17.70 | 16.90 | — | — | 480 | — | — | 1.55 | 1.40 | 1.70 | — |
| — | 13.60 | 15.55 | 14.57 | — | — | 482.5 | 23.8% | -0.23 | 2.09 | 2.03 | 2.15 | — |
| — | 11.85 | 12.95 | 12.40 | +0.75 | 23.5% | 485 | 23.5% | -0.27 | 2.64 | 2.60 | 2.68 | — |
| — | 10.20 | 10.95 | 10.57 | +0.71 | 23.1% | 487.5 | 23.1% | -0.31 | 3.42 | 3.20 | 3.65 | — |
| — | 8.75 | 9.35 | 9.05 | +0.66 | 22.7% | 490 | 22.7% | -0.36 | 4.15 | 4.05 | 4.25 | — |
| — | 7.10 | 7.70 | 7.40 | +0.61 | 22.3% | 492.5 | 22.3% | -0.41 | 5.17 | 5.00 | 5.35 | — |
| — | 5.90 | 6.20 | 6.05 | +0.55 | 22.1% | 495 | 22.1% | -0.47 | 6.20 | 6.05 | 6.35 | — |
| — | 4.65 | 5.10 | 4.88 | +0.50 | 22.0% | 497.5 | 22.0% | -0.52 | 7.38 | 6.95 | 7.80 | — |
| — | 3.75 | 4.00 | 3.88 | +0.44 | 21.9% | 500 | 21.9% | -0.58 | 9.22 | 8.90 | 9.55 | — |
| — | 2.75 | 3.15 | 2.95 | +0.38 | 21.9% | 502.5 | 21.9% | -0.63 | 10.62 | 9.90 | 11.35 | — |
| — | 2.05 | 2.35 | 2.20 | +0.33 | 21.9% | 505 | 21.9% | -0.68 | 12.80 | 12.20 | 13.40 | — |
| — | 1.68 | 1.96 | 1.82 | +0.28 | 21.9% | 507.5 | 21.9% | -0.73 | 15.03 | 14.25 | 15.80 | — |
| — | 1.26 | 1.38 | 1.32 | +0.23 | 22.0% | 510 | 22.0% | -0.78 | 16.70 | 15.65 | 17.75 | — |
| — | 0.89 | 1.02 | 0.95 | +0.19 | 22.2% | 512.5 | 22.2% | -0.81 | 19.07 | 18.05 | 20.10 | — |
| — | 0.68 | 0.75 | 0.71 | +0.15 | 22.5% | 515 | 22.5% | -0.85 | 21.48 | 20.45 | 22.50 | — |
| — | 0.51 | 0.58 | 0.55 | +0.12 | 22.8% | 517.5 | 22.8% | -0.88 | 23.57 | 22.30 | 24.85 | — |
| — | 0.41 | 0.44 | 0.42 | +0.10 | 23.3% | 520 | 23.3% | -0.90 | 26.18 | 25.10 | 27.25 | — |
| — | 0.26 | 0.37 | 0.32 | +0.08 | 23.8% | 522.5 | 23.8% | -0.92 | 28.35 | 27.05 | 29.65 | — |
| — | 0.23 | 0.26 | 0.24 | +0.06 | 24.3% | 525 | 24.3% | -0.94 | 30.85 | 29.50 | 32.20 | — |
| — | 0.17 | 0.21 | 0.19 | +0.05 | 24.9% | 527.5 | 24.9% | -0.95 | 33.30 | 31.95 | 34.65 | — |
| — | 0.16 | 0.17 | 0.17 | +0.04 | 25.5% | 530 | 25.5% | -0.96 | 35.48 | 34.35 | 36.60 | — |
| — | 0.10 | 0.12 | 0.11 | +0.03 | 26.7% | 535 | 26.7% | -0.97 | 40.20 | 38.80 | 41.60 | — |
| — | 0.06 | 0.11 | 0.09 | +0.02 | 27.9% | 540 | 27.9% | -0.98 | 45.65 | 43.95 | 47.35 | — |
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.