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 | |
| — | 60.50 | 62.70 | 61.60 | — | — | 450 | — | — | 10.68 | 10.35 | 11.00 | — |
| — | 56.80 | 59.50 | 58.15 | — | — | 455 | — | — | 11.95 | 11.65 | 12.25 | — |
| — | 53.40 | 55.00 | 54.20 | — | — | 460 | — | — | 13.30 | 13.00 | 13.60 | — |
| — | 49.85 | 52.05 | 50.95 | — | — | 465 | — | — | 14.68 | 14.30 | 15.05 | — |
| — | 46.25 | 48.30 | 47.27 | — | — | 470 | — | — | 16.35 | 15.70 | 17.00 | — |
| — | 43.30 | 45.00 | 44.15 | — | — | 475 | — | — | 18.02 | 17.60 | 18.45 | — |
| — | 40.30 | 41.80 | 41.05 | — | — | 480 | — | — | 19.68 | 18.90 | 20.45 | — |
| — | 37.15 | 38.80 | 37.98 | +0.59 | 30.6% | 485 | — | — | 21.82 | 21.30 | 22.35 | — |
| — | 34.50 | 35.80 | 35.15 | +0.56 | 30.5% | 490 | 30.5% | -0.44 | 24.10 | 23.40 | 24.80 | — |
| — | 31.65 | 33.00 | 32.33 | — | — | 495 | 30.3% | -0.47 | 26.25 | 25.65 | 26.85 | — |
| — | 29.30 | 30.40 | 29.85 | +0.51 | 30.2% | 500 | 30.2% | -0.50 | 28.60 | 28.10 | 29.10 | — |
| — | 26.70 | 27.90 | 27.30 | +0.48 | 30.0% | 505 | 30.0% | -0.53 | 31.32 | 30.75 | 31.90 | — |
| — | 24.30 | 25.65 | 24.98 | +0.46 | 29.9% | 510 | 29.9% | -0.56 | 34.20 | 33.50 | 34.90 | — |
| — | 22.35 | 23.55 | 22.95 | +0.43 | 29.8% | 515 | 29.8% | -0.58 | 36.92 | 36.25 | 37.60 | — |
| — | 20.55 | 21.10 | 20.82 | +0.40 | 29.7% | 520 | 29.7% | -0.61 | 39.95 | 39.05 | 40.85 | — |
| — | 18.55 | 19.30 | 18.93 | +0.38 | 29.7% | 525 | 29.7% | -0.64 | 43.10 | 42.05 | 44.15 | — |
| — | 16.90 | 17.90 | 17.40 | +0.35 | 29.6% | 530 | 29.6% | -0.66 | 46.33 | 45.20 | 47.45 | — |
| — | 15.20 | 16.00 | 15.60 | +0.33 | 29.5% | 535 | 29.5% | -0.69 | 49.40 | 48.30 | 50.50 | — |
| — | 13.80 | 14.60 | 14.20 | +0.31 | 29.5% | 540 | 29.5% | -0.71 | 53.08 | 51.80 | 54.35 | — |
| — | 12.55 | 13.05 | 12.80 | +0.28 | 29.4% | 545 | 29.4% | -0.74 | 56.52 | 55.40 | 57.65 | — |
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.