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 | |
| — | 44.80 | 52.20 | 48.50 | +0.91 | 38.1% | 450 | 38.1% | -0.09 | 1.73 | 1.25 | 2.20 | — |
| — | 40.20 | 46.30 | 43.25 | +0.89 | 37.3% | 455 | 37.3% | -0.11 | 2.02 | 1.45 | 2.60 | — |
| — | 38.10 | 44.30 | 41.20 | +0.88 | 37.0% | 457.5 | 37.0% | -0.12 | 2.08 | 0.65 | 3.50 | — |
| — | 35.10 | 43.00 | 39.05 | +0.87 | 36.6% | 460 | — | — | 2.33 | 1.55 | 3.10 | — |
| — | 34.20 | 40.90 | 37.55 | +0.85 | 36.3% | 462.5 | — | — | 2.55 | 0.60 | 4.50 | — |
| — | 31.50 | 38.80 | 35.15 | — | — | 465 | — | — | 2.40 | 1.60 | 3.20 | — |
| — | 29.50 | 35.50 | 32.50 | +0.82 | 35.7% | 467.5 | 35.7% | -0.18 | 3.55 | 2.00 | 5.10 | — |
| — | 26.50 | 33.60 | 30.05 | +0.80 | 35.5% | 470 | 35.5% | -0.20 | 5.47 | 2.35 | 8.60 | — |
| — | 25.20 | 31.40 | 28.30 | +0.78 | 35.2% | 472.5 | 35.2% | -0.22 | 4.38 | 1.65 | 7.10 | — |
| — | 23.30 | 29.90 | 26.60 | +0.76 | 35.0% | 475 | 35.0% | -0.25 | 4.92 | 2.95 | 6.90 | — |
| — | 21.40 | 28.10 | 24.75 | +0.73 | 34.8% | 477.5 | 34.8% | -0.27 | 4.70 | 2.40 | 7.00 | — |
| — | 18.60 | 27.30 | 22.95 | +0.71 | 34.7% | 480 | 34.7% | -0.29 | 6.45 | 3.30 | 9.60 | — |
| — | 18.00 | 24.20 | 21.10 | +0.68 | 34.5% | 482.5 | 34.5% | -0.32 | 7.25 | 4.40 | 10.10 | — |
| — | 16.00 | 23.90 | 19.95 | +0.65 | 34.4% | 485 | 34.4% | -0.35 | 9.15 | 6.60 | 11.70 | — |
| — | 14.00 | 22.20 | 18.10 | +0.62 | 34.3% | 487.5 | 34.3% | -0.38 | 9.25 | 6.00 | 12.50 | — |
| — | 15.00 | 18.00 | 16.50 | +0.60 | 34.2% | 490 | 34.2% | -0.41 | 10.15 | 8.60 | 11.70 | — |
| — | 11.10 | 19.30 | 15.20 | +0.57 | 34.1% | 492.5 | 34.1% | -0.44 | 10.70 | 6.90 | 14.50 | — |
| — | 11.90 | 16.20 | 14.05 | +0.54 | 34.1% | 495 | 34.1% | -0.47 | 11.60 | 10.10 | 13.10 | — |
| — | 8.00 | 16.70 | 12.35 | +0.51 | 34.0% | 497.5 | 34.0% | -0.50 | 14.30 | 11.70 | 16.90 | — |
| — | 7.10 | 15.30 | 11.20 | +0.48 | 34.0% | 500 | 34.0% | -0.53 | 14.35 | 10.00 | 18.70 | — |
| — | 6.40 | 14.50 | 10.45 | +0.45 | 34.0% | 502.5 | 34.0% | -0.56 | 15.85 | 11.50 | 20.20 | — |
| — | 5.00 | 13.60 | 9.30 | +0.42 | 34.0% | 505 | 34.0% | -0.59 | 17.35 | 13.00 | 21.70 | — |
| — | 4.60 | 11.60 | 8.10 | +0.39 | 34.1% | 507.5 | 34.1% | -0.62 | 19.70 | 16.10 | 23.30 | — |
| — | 3.40 | 11.80 | 7.60 | +0.36 | 34.1% | 510 | 34.1% | -0.64 | 21.00 | 17.10 | 24.90 | — |
| — | 2.30 | 11.20 | 6.75 | +0.33 | 34.2% | 512.5 | 34.2% | -0.67 | 22.55 | 18.50 | 26.60 | — |
| — | 2.50 | 6.90 | 4.70 | +0.31 | 34.2% | 515 | 34.2% | -0.70 | 24.50 | 22.10 | 26.90 | — |
| — | 1.95 | 9.10 | 5.53 | +0.26 | 34.4% | 520 | 34.4% | -0.74 | 27.80 | 23.80 | 31.80 | — |
| — | 0.60 | 7.80 | 4.20 | +0.22 | 34.7% | 525 | 34.7% | -0.79 | 32.50 | 29.80 | 35.20 | — |
| — | — | 8.20 | — | +0.18 | 34.9% | 530 | 34.9% | -0.83 | 36.10 | 32.00 | 40.20 | — |
| — | 0.05 | 6.90 | 3.48 | +0.15 | 35.3% | 535 | 35.3% | -0.86 | 41.05 | 38.30 | 43.80 | — |
| — | 1.00 | 3.90 | 2.45 | +0.12 | 35.6% | 540 | 35.6% | -0.89 | 45.35 | 42.20 | 48.50 | — |
| — | — | 7.50 | — | +0.10 | 36.0% | 545 | 36.0% | -0.91 | 50.05 | 47.00 | 53.10 | — |
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.