Spot 484.39
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.70 | 52.45 | 49.58 | +0.95 | 68.7% | 435 | 68.7% | -0.06 | 0.99 | 0.78 | 1.20 | — |
| — | 44.35 | 50.00 | 47.17 | +0.94 | 68.2% | 437.5 | 68.2% | -0.06 | 1.12 | 0.74 | 1.51 | — |
| — | 41.70 | 47.90 | 44.80 | +0.93 | 67.7% | 440 | 67.7% | -0.07 | 1.43 | 1.04 | 1.81 | — |
| — | 39.70 | 45.45 | 42.58 | — | — | 442.5 | — | — | 1.64 | 1.14 | 2.14 | — |
| — | 37.40 | 43.00 | 40.20 | +0.91 | 66.9% | 445 | 66.9% | -0.09 | 1.84 | 1.48 | 2.20 | — |
| — | 35.15 | 41.00 | 38.08 | +0.90 | 66.5% | 447.5 | 66.5% | -0.10 | 2.07 | 1.45 | 2.69 | — |
| — | 32.70 | 38.85 | 35.77 | +0.89 | 66.1% | 450 | 66.1% | -0.11 | 2.04 | 1.68 | 2.40 | — |
| — | 30.75 | 36.70 | 33.73 | +0.88 | 65.8% | 452.5 | 65.8% | -0.12 | 2.69 | 2.19 | 3.20 | — |
| — | 28.65 | 34.45 | 31.55 | +0.86 | 65.5% | 455 | 65.5% | -0.14 | 2.90 | 2.24 | 3.55 | — |
| — | 26.85 | 31.70 | 29.27 | +0.85 | 65.2% | 457.5 | 65.2% | -0.15 | 3.65 | 2.95 | 4.35 | — |
| — | 26.15 | 29.65 | 27.90 | +0.83 | 65.0% | 460 | 65.0% | -0.17 | 4.15 | 3.40 | 4.90 | — |
| — | 24.30 | 27.65 | 25.98 | +0.81 | 64.7% | 462.5 | 64.7% | -0.19 | 4.58 | 3.65 | 5.50 | — |
| — | 22.50 | 25.50 | 24.00 | +0.79 | 64.5% | 465 | 64.5% | -0.21 | 5.40 | 4.65 | 6.15 | — |
| — | 20.80 | 23.80 | 22.30 | +0.77 | 64.3% | 467.5 | 64.3% | -0.23 | 5.95 | 4.95 | 6.95 | — |
| — | 19.20 | 22.55 | 20.88 | +0.75 | 64.2% | 470 | 64.2% | -0.25 | 6.75 | 5.70 | 7.80 | — |
| — | 17.75 | 20.30 | 19.02 | +0.73 | 64.0% | 472.5 | 64.0% | -0.28 | 7.72 | 6.75 | 8.70 | — |
| — | 16.35 | 19.35 | 17.85 | +0.71 | 63.9% | 475 | 63.9% | -0.29 | 8.88 | 8.05 | 9.70 | — |
| — | 15.00 | 17.05 | 16.02 | +0.68 | 63.8% | 477.5 | 63.8% | -0.32 | 9.20 | 7.65 | 10.75 | — |
| — | 14.00 | 16.35 | 15.18 | +0.66 | 63.7% | 480 | 63.7% | -0.34 | 10.65 | 9.80 | 11.50 | — |
| — | 12.45 | 14.75 | 13.60 | +0.63 | 63.7% | 482.5 | 63.7% | -0.38 | 12.07 | 10.95 | 13.20 | — |
| — | 11.50 | 13.25 | 12.38 | +0.60 | 63.6% | 485 | 63.6% | -0.40 | 13.05 | 12.10 | 14.00 | — |
| — | 10.15 | 12.45 | 11.30 | +0.57 | 63.6% | 487.5 | 63.6% | -0.43 | 14.70 | 13.50 | 15.90 | — |
| — | 9.10 | 11.25 | 10.18 | +0.54 | 63.6% | 490 | 63.6% | -0.45 | 15.93 | 14.50 | 17.35 | — |
| — | 8.10 | 10.10 | 9.10 | +0.52 | 63.6% | 492.5 | 63.6% | -0.48 | 17.20 | 15.40 | 19.00 | — |
| — | 7.20 | 8.85 | 8.03 | +0.49 | 63.6% | 495 | 63.6% | -0.51 | 19.05 | 17.40 | 20.70 | — |
| — | 6.40 | 7.85 | 7.12 | +0.46 | 63.6% | 497.5 | 63.6% | -0.54 | 21.07 | 19.65 | 22.50 | — |
| — | 5.65 | 7.20 | 6.42 | +0.44 | 63.7% | 500 | 63.7% | -0.56 | 22.82 | 21.30 | 24.35 | — |
| — | 5.40 | 6.25 | 5.83 | +0.41 | 63.8% | 502.5 | 63.8% | -0.59 | 24.75 | 23.25 | 26.25 | — |
| — | 4.35 | 5.55 | 4.95 | +0.38 | 63.9% | 505 | 63.9% | -0.62 | 26.52 | 24.85 | 28.20 | — |
| — | 3.80 | 5.20 | 4.50 | +0.36 | 64.0% | 507.5 | 64.0% | -0.64 | 28.48 | 26.70 | 30.25 | — |
| — | 3.30 | 4.45 | 3.88 | +0.33 | 64.2% | 510 | 64.2% | -0.67 | 30.40 | 28.45 | 32.35 | — |
| — | 3.00 | 4.15 | 3.58 | +0.31 | 64.3% | 512.5 | 64.3% | -0.69 | 32.00 | 29.55 | 34.45 | — |
| — | 2.58 | 3.40 | 2.99 | +0.28 | 64.5% | 515 | 64.5% | -0.72 | 35.12 | 32.70 | 37.55 | — |
| — | 2.17 | 3.15 | 2.66 | +0.26 | 64.7% | 517.5 | 64.7% | -0.74 | 36.85 | 34.00 | 39.70 | — |
| — | 1.97 | 3.05 | 2.51 | +0.25 | 65.0% | 520 | 65.0% | -0.76 | 38.95 | 36.00 | 41.90 | — |
| — | 1.50 | 2.65 | 2.08 | +0.22 | 65.2% | 522.5 | 65.2% | -0.78 | 41.15 | 38.20 | 44.10 | — |
| — | 1.39 | 2.35 | 1.87 | +0.20 | 65.5% | 525 | 65.5% | -0.80 | 43.42 | 40.50 | 46.35 | — |
| — | 1.09 | 2.05 | 1.57 | +0.18 | 65.7% | 527.5 | 65.7% | -0.81 | 45.80 | 43.00 | 48.60 | — |
| — | 1.29 | 1.70 | 1.50 | +0.17 | 66.0% | 530 | 66.0% | -0.83 | 48.23 | 45.50 | 50.95 | — |
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.