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 | |
| — | 48.30 | 54.40 | 51.35 | +0.85 | 36.9% | 450 | 36.9% | -0.15 | 4.83 | 2.15 | 7.50 | — |
| — | 44.00 | 50.10 | 47.05 | +0.83 | 36.4% | 455 | 36.4% | -0.17 | 5.33 | 2.55 | 8.10 | — |
| — | 39.80 | 46.00 | 42.90 | +0.80 | 36.0% | 460 | 36.0% | -0.20 | 5.33 | 1.95 | 8.70 | — |
| — | 35.80 | 42.10 | 38.95 | +0.77 | 35.7% | 465 | 35.7% | -0.23 | 7.05 | 4.70 | 9.40 | — |
| — | 32.10 | 38.20 | 35.15 | +0.74 | 35.4% | 470 | 35.4% | -0.26 | 8.05 | 5.50 | 10.60 | — |
| — | 28.60 | 34.80 | 31.70 | +0.70 | 35.1% | 475 | 35.1% | -0.30 | 9.35 | 6.60 | 12.10 | — |
| — | 25.40 | 31.80 | 28.60 | +0.66 | 34.9% | 480 | 34.9% | -0.34 | 10.95 | 7.90 | 14.00 | — |
| — | 21.70 | 28.10 | 24.90 | +0.62 | 34.8% | 485 | 34.8% | -0.38 | 12.10 | 9.00 | 15.20 | — |
| — | 18.70 | 24.50 | 21.60 | +0.58 | 34.6% | 490 | 34.6% | -0.42 | 14.10 | 11.20 | 17.00 | — |
| — | 16.10 | 22.20 | 19.15 | +0.54 | 34.6% | 495 | 34.6% | -0.46 | 16.25 | 14.60 | 17.90 | — |
| — | 13.60 | 18.80 | 16.20 | +0.50 | 34.5% | 500 | 34.5% | -0.50 | 18.95 | 17.20 | 20.70 | — |
| — | 11.30 | 18.50 | 14.90 | +0.46 | 34.5% | 505 | 34.5% | -0.55 | 21.75 | 20.00 | 23.50 | — |
| — | 9.20 | 15.00 | 12.10 | +0.42 | 34.6% | 510 | 34.6% | -0.59 | 25.15 | 22.10 | 28.20 | — |
| — | 7.40 | 14.60 | 11.00 | +0.38 | 34.7% | 515 | 34.7% | -0.63 | 28.30 | 25.30 | 31.30 | — |
| — | 7.00 | 10.80 | 8.90 | +0.34 | 34.8% | 520 | 34.8% | -0.66 | 31.55 | 28.50 | 34.60 | — |
| — | 4.20 | 9.30 | 6.75 | +0.31 | 34.9% | 525 | 34.9% | -0.70 | 35.20 | 32.40 | 38.00 | — |
| — | 2.95 | 10.10 | 6.53 | +0.28 | 35.1% | 530 | 35.1% | -0.73 | 39.15 | 35.70 | 42.60 | — |
| — | 2.10 | 8.60 | 5.35 | +0.24 | 35.3% | 535 | 35.3% | -0.77 | 42.90 | 39.90 | 45.90 | — |
| — | 1.20 | 8.10 | 4.65 | +0.22 | 35.5% | 540 | 35.5% | -0.79 | 47.00 | 44.00 | 50.00 | — |
| — | 0.45 | 8.40 | 4.42 | +0.19 | 35.8% | 545 | 35.8% | -0.82 | 51.25 | 48.20 | 54.30 | — |
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.