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 | |
| — | 46.30 | 49.10 | 47.70 | +0.96 | 32.3% | 450 | 32.3% | -0.04 | 0.22 | 0.20 | 0.24 | — |
| — | 43.55 | 46.60 | 45.08 | +0.96 | 31.6% | 452.5 | 31.6% | -0.04 | 0.32 | 0.22 | 0.41 | — |
| — | 40.80 | 44.15 | 42.48 | +0.95 | 31.0% | 455 | 31.0% | -0.05 | 0.29 | 0.25 | 0.34 | — |
| — | 38.45 | 41.80 | 40.12 | +0.94 | 30.4% | 457.5 | 30.4% | -0.06 | 0.33 | 0.26 | 0.40 | — |
| — | 36.80 | 38.55 | 37.67 | +0.93 | 29.9% | 460 | 29.9% | -0.08 | 0.44 | 0.40 | 0.48 | — |
| — | 34.40 | 36.15 | 35.27 | +0.91 | 29.4% | 462.5 | 29.4% | -0.09 | 0.54 | 0.48 | 0.60 | — |
| — | 32.05 | 33.75 | 32.90 | +0.89 | 28.9% | 465 | 28.9% | -0.11 | 0.66 | 0.60 | 0.71 | — |
| — | 29.75 | 31.35 | 30.55 | +0.87 | 28.4% | 467.5 | 28.4% | -0.13 | 0.81 | 0.73 | 0.88 | — |
| — | 27.10 | 29.05 | 28.07 | +0.85 | 28.0% | 470 | 28.0% | -0.15 | 0.99 | 0.90 | 1.08 | — |
| — | 25.25 | 26.75 | 26.00 | +0.82 | 27.6% | 472.5 | 27.6% | -0.18 | 1.23 | 1.14 | 1.31 | — |
| — | 22.70 | 24.50 | 23.60 | +0.79 | 27.3% | 475 | 27.3% | -0.21 | 1.54 | 1.43 | 1.65 | — |
| — | 21.05 | 22.30 | 21.68 | +0.76 | 26.9% | 477.5 | 26.9% | -0.24 | 1.94 | 1.82 | 2.06 | — |
| — | 18.55 | 20.05 | 19.30 | +0.72 | 26.6% | 480 | 26.6% | -0.28 | 2.33 | 2.23 | 2.44 | — |
| — | 16.40 | 18.10 | 17.25 | +0.68 | 26.3% | 482.5 | 26.3% | -0.32 | 2.87 | 2.73 | 3.00 | — |
| — | 14.85 | 16.10 | 15.47 | +0.64 | 26.1% | 485 | 26.1% | -0.36 | 3.33 | 3.05 | 3.60 | — |
| — | 13.35 | 14.00 | 13.68 | +0.60 | 25.9% | 487.5 | 25.9% | -0.41 | 4.10 | 3.90 | 4.30 | — |
| — | 11.70 | 12.50 | 12.10 | +0.55 | 25.7% | 490 | 25.7% | -0.45 | 4.88 | 4.60 | 5.15 | — |
| — | 9.90 | 10.70 | 10.30 | +0.50 | 25.5% | 492.5 | 25.5% | -0.50 | 5.95 | 5.55 | 6.35 | — |
| — | 8.65 | 9.20 | 8.93 | +0.45 | 25.3% | 495 | — | — | 7.00 | 6.75 | 7.25 | — |
| — | 7.45 | 7.90 | 7.67 | — | — | 497.5 | — | — | 8.10 | 7.75 | 8.45 | — |
| — | 6.15 | 6.65 | 6.40 | +0.36 | 25.1% | 500 | — | — | 9.32 | 8.55 | 10.10 | — |
| — | 5.10 | 5.65 | 5.38 | — | — | 502.5 | — | — | 11.12 | 10.55 | 11.70 | — |
| — | 4.30 | 4.60 | 4.45 | — | — | 505 | — | — | 12.62 | 12.15 | 13.10 | — |
| — | 3.55 | 3.95 | 3.75 | — | — | 507.5 | — | — | 14.22 | 13.85 | 14.60 | — |
| — | 2.80 | 3.15 | 2.98 | — | — | 510 | — | — | 16.00 | 15.15 | 16.85 | — |
| — | 2.19 | 2.56 | 2.38 | — | — | 512.5 | — | — | 17.80 | 17.00 | 18.60 | — |
| — | 1.76 | 2.07 | 1.92 | — | — | 515 | — | — | 19.95 | 18.95 | 20.95 | — |
| — | 1.35 | 1.71 | 1.53 | — | — | 517.5 | — | — | 22.07 | 21.00 | 23.15 | — |
| — | 1.20 | 1.34 | 1.27 | +0.10 | 25.4% | 520 | 25.4% | -0.91 | 23.98 | 23.10 | 24.85 | — |
| — | 0.92 | 1.02 | 0.97 | +0.08 | 25.5% | 522.5 | 25.5% | -0.93 | 26.40 | 25.40 | 27.40 | — |
| — | 0.75 | 0.90 | 0.82 | +0.07 | 25.7% | 525 | 25.7% | -0.94 | 28.73 | 27.80 | 29.65 | — |
| — | 0.56 | 0.66 | 0.61 | +0.06 | 25.9% | 527.5 | 25.9% | -0.96 | 31.10 | 30.05 | 32.15 | — |
| — | 0.43 | 0.54 | 0.48 | +0.05 | 26.2% | 530 | 26.2% | -0.97 | 33.65 | 32.45 | 34.85 | — |
| — | 0.30 | 0.45 | 0.38 | +0.04 | 26.4% | 532.5 | 26.4% | -0.98 | 36.10 | 34.35 | 37.85 | — |
| — | 0.28 | 0.35 | 0.32 | +0.03 | 26.7% | 535 | 26.7% | -0.98 | 38.42 | 37.05 | 39.80 | — |
| — | 0.09 | 0.37 | 0.23 | +0.03 | 27.0% | 537.5 | 27.0% | -0.99 | 41.00 | 39.40 | 42.60 | — |
| — | 0.18 | 0.23 | 0.20 | +0.02 | 27.4% | 540 | 27.4% | -0.99 | 43.42 | 41.70 | 45.15 | — |
| — | 0.05 | 0.29 | 0.17 | +0.02 | 28.1% | 545 | 28.1% | -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.