Spot 496.24
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 22:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.75 | 48.55 | 47.15 | — | — | 450 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 42.95 | 46.05 | 44.50 | — | — | 452.5 | — | — | 0.05 | 0.03 | 0.07 | — |
| — | 40.20 | 43.50 | 41.85 | — | — | 455 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 37.95 | 41.00 | 39.48 | — | — | 457.5 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 35.35 | 38.50 | 36.92 | — | — | 460 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 32.95 | 36.05 | 34.50 | — | — | 462.5 | — | — | 0.08 | 0.05 | 0.11 | — |
| — | 30.45 | 33.55 | 32.00 | — | — | 465 | — | — | 0.07 | 0.06 | 0.09 | — |
| — | 27.65 | 31.05 | 29.35 | — | — | 467.5 | — | — | 0.10 | 0.07 | 0.14 | — |
| — | 25.80 | 28.65 | 27.23 | — | — | 470 | — | — | 0.12 | 0.10 | 0.13 | — |
| — | 22.95 | 26.20 | 24.57 | — | — | 472.5 | — | — | 0.15 | 0.14 | 0.17 | — |
| — | 20.90 | 22.50 | 21.70 | — | — | 475 | — | — | 0.20 | 0.15 | 0.25 | — |
| — | 18.15 | 20.10 | 19.12 | — | — | 477.5 | — | — | 0.32 | 0.30 | 0.33 | — |
| — | 16.60 | 17.60 | 17.10 | — | — | 480 | — | — | 0.44 | 0.42 | 0.46 | — |
| — | 14.20 | 15.65 | 14.93 | — | — | 482.5 | — | — | 0.62 | 0.57 | 0.67 | — |
| — | 11.55 | 13.10 | 12.32 | — | — | 485 | — | — | 0.92 | 0.86 | 0.97 | — |
| — | 9.85 | 10.80 | 10.32 | — | — | 487.5 | — | — | 1.40 | 1.26 | 1.54 | — |
| — | 8.15 | 8.75 | 8.45 | — | — | 490 | — | — | 1.83 | 1.72 | 1.95 | — |
| — | 6.45 | 7.05 | 6.75 | — | — | 492.5 | — | — | 2.56 | 2.38 | 2.74 | — |
| — | 4.95 | 5.30 | 5.12 | — | — | 495 | — | — | 3.62 | 3.50 | 3.75 | — |
| — | 3.75 | 4.20 | 3.98 | — | — | 497.5 | — | — | 4.83 | 4.65 | 5.00 | — |
| — | 2.72 | 2.99 | 2.85 | — | — | 500 | — | — | 6.33 | 6.00 | 6.65 | — |
| — | 1.90 | 2.21 | 2.06 | — | — | 502.5 | — | — | 7.90 | 7.55 | 8.25 | — |
| — | 1.35 | 1.55 | 1.45 | — | — | 505 | — | — | 9.80 | 9.40 | 10.20 | — |
| — | 0.88 | 0.98 | 0.93 | — | — | 507.5 | — | — | 12.25 | 11.50 | 13.00 | — |
| — | 0.60 | 0.69 | 0.65 | — | — | 510 | — | — | 13.80 | 13.00 | 14.60 | — |
| — | 0.41 | 0.48 | 0.45 | — | — | 512.5 | 30.8% | -0.95 | 16.10 | 15.25 | 16.95 | — |
| — | 0.27 | 0.31 | 0.29 | +0.04 | 31.3% | 515 | 31.3% | -0.96 | 18.43 | 17.55 | 19.30 | — |
| — | 0.16 | 0.25 | 0.20 | +0.03 | 31.9% | 517.5 | — | — | 20.88 | 19.35 | 22.40 | — |
| — | 0.11 | 0.14 | 0.12 | +0.02 | 32.6% | 520 | 32.6% | -0.99 | 23.65 | 22.40 | 24.90 | — |
| — | 0.06 | 0.11 | 0.09 | +0.02 | 33.4% | 522.5 | 33.4% | -0.99 | 26.23 | 24.75 | 27.70 | — |
| — | 0.05 | 0.09 | 0.07 | +0.01 | 34.1% | 525 | 34.1% | -1.00 | 28.43 | 26.75 | 30.10 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 35.0% | 527.5 | 35.0% | -1.00 | 31.18 | 29.70 | 32.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 36.0% | 530 | 36.0% | -1.00 | 33.45 | 31.75 | 35.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 38.2% | 535 | 38.2% | -1.00 | 38.45 | 36.75 | 40.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 40.3% | 540 | 40.3% | -1.00 | 43.75 | 43.00 | 44.50 | — |
| — | — | 0.14 | — | +0.00 | 41.4% | 545 | 41.4% | -1.00 | 48.45 | 46.75 | 50.15 | — |
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.