Spot 496.07
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 01:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.40 | 49.90 | 46.65 | +0.97 | 37.7% | 450 | 37.7% | -0.03 | — | — | 0.65 | — |
| — | 37.80 | 44.40 | 41.10 | +0.96 | 36.8% | 455 | 36.8% | -0.04 | — | — | 3.20 | — |
| — | 36.00 | 42.90 | 39.45 | +0.95 | 36.4% | 457.5 | 36.4% | -0.05 | 0.78 | 0.20 | 1.35 | — |
| — | 33.60 | 41.00 | 37.30 | +0.94 | 36.0% | 460 | 36.0% | -0.06 | — | — | 2.25 | — |
| — | 31.30 | 37.90 | 34.60 | +0.93 | 35.6% | 462.5 | 35.6% | -0.07 | — | — | 3.30 | — |
| — | 29.00 | 35.90 | 32.45 | +0.91 | 35.2% | 465 | 35.2% | -0.09 | — | — | 3.70 | — |
| — | 26.80 | 33.00 | 29.90 | +0.90 | 34.9% | 467.5 | 34.9% | -0.10 | 1.32 | 0.75 | 1.90 | — |
| — | 24.50 | 30.40 | 27.45 | +0.88 | 34.5% | 470 | 34.5% | -0.12 | 1.25 | 0.15 | 2.35 | — |
| — | 22.30 | 28.10 | 25.20 | +0.86 | 34.2% | 472.5 | 34.2% | -0.14 | 1.50 | 0.05 | 2.95 | — |
| — | 20.00 | 27.50 | 23.75 | +0.83 | 33.9% | 475 | 33.9% | -0.17 | — | — | 5.00 | — |
| — | 17.30 | 25.40 | 21.35 | +0.81 | 33.6% | 477.5 | 33.6% | -0.19 | — | — | 5.10 | — |
| — | 15.30 | 23.40 | 19.35 | +0.77 | 33.4% | 480 | 33.4% | -0.23 | 3.83 | 2.25 | 5.40 | — |
| — | 14.00 | 20.00 | 17.00 | +0.74 | 33.1% | 482.5 | 33.1% | -0.26 | 2.77 | 0.75 | 4.80 | — |
| — | 12.00 | 17.90 | 14.95 | +0.70 | 33.0% | 485 | 33.0% | -0.30 | 5.28 | 1.65 | 8.90 | — |
| — | 10.40 | 18.20 | 14.30 | +0.66 | 32.8% | 487.5 | 32.8% | -0.34 | 6.25 | 3.80 | 8.70 | — |
| — | 8.00 | 16.60 | 12.30 | +0.62 | 32.6% | 490 | 32.6% | -0.38 | 6.55 | 4.50 | 8.60 | — |
| — | 6.60 | 14.50 | 10.55 | +0.58 | 32.5% | 492.5 | 32.5% | -0.42 | 6.75 | 5.90 | 7.60 | — |
| — | 5.00 | 13.70 | 9.35 | +0.54 | 32.5% | 495 | 32.5% | -0.47 | 7.85 | 3.50 | 12.20 | — |
| — | 4.10 | 11.70 | 7.90 | +0.49 | 32.4% | 497.5 | 32.4% | -0.51 | 8.80 | 5.20 | 12.40 | — |
| — | 2.85 | 10.60 | 6.72 | +0.45 | 32.4% | 500 | 32.4% | -0.56 | 9.90 | 6.30 | 13.50 | — |
| — | 2.20 | 6.60 | 4.40 | +0.40 | 32.5% | 502.5 | 32.5% | -0.60 | 12.00 | 8.00 | 16.00 | — |
| — | 2.60 | 9.20 | 5.90 | +0.36 | 32.6% | 505 | 32.6% | -0.64 | 12.60 | 9.10 | 16.10 | — |
| — | 1.65 | 6.00 | 3.83 | +0.29 | 32.8% | 510 | 32.8% | -0.72 | 17.15 | 15.00 | 19.30 | — |
| — | — | 3.00 | — | +0.22 | 33.2% | 515 | 33.2% | -0.79 | 20.65 | 17.00 | 24.30 | — |
| — | 0.95 | 3.50 | 2.23 | +0.16 | 33.6% | 520 | 33.6% | -0.84 | 24.85 | 21.20 | 28.50 | — |
| — | 0.05 | 2.50 | 1.27 | — | — | 525 | — | — | 29.45 | 25.80 | 33.10 | — |
| — | — | 3.40 | — | +0.09 | 34.5% | 530 | 34.5% | -0.92 | 34.15 | 30.60 | 37.70 | — |
| — | — | 1.20 | — | +0.06 | 35.0% | 535 | 35.0% | -0.94 | 38.95 | 35.40 | 42.50 | — |
| — | — | 1.75 | — | +0.05 | 35.6% | 540 | 35.6% | -0.96 | 44.40 | 41.40 | 47.40 | — |
| — | — | 7.00 | — | +0.03 | 36.2% | 545 | — | — | 49.10 | 45.20 | 53.00 | — |
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.