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 | |
| — | 49.50 | 55.35 | 52.42 | +0.88 | 59.5% | 435 | 59.5% | -0.12 | 3.63 | 2.62 | 4.65 | — |
| — | 47.35 | 53.00 | 50.17 | +0.87 | 59.3% | 437.5 | 59.3% | -0.13 | 3.86 | 2.67 | 5.05 | — |
| — | 45.20 | 51.00 | 48.10 | +0.86 | 59.1% | 440 | 59.1% | -0.14 | 4.22 | 3.00 | 5.45 | — |
| — | 43.10 | 49.00 | 46.05 | +0.85 | 58.9% | 442.5 | 58.9% | -0.15 | 4.67 | 3.40 | 5.95 | — |
| — | 41.05 | 47.00 | 44.02 | +0.84 | 58.7% | 445 | 58.7% | -0.16 | 5.15 | 3.85 | 6.45 | — |
| — | 40.35 | 44.20 | 42.27 | +0.83 | 58.5% | 447.5 | 58.5% | -0.17 | 5.65 | 4.35 | 6.95 | — |
| — | 38.50 | 43.15 | 40.83 | +0.82 | 58.4% | 450 | 58.4% | -0.19 | 6.20 | 4.85 | 7.55 | — |
| — | 36.65 | 40.30 | 38.48 | +0.80 | 58.2% | 452.5 | 58.2% | -0.20 | 6.88 | 5.55 | 8.20 | — |
| — | 34.80 | 38.45 | 36.62 | +0.79 | 58.1% | 455 | 58.1% | -0.21 | 7.45 | 6.05 | 8.85 | — |
| — | 33.05 | 37.70 | 35.38 | +0.78 | 58.0% | 457.5 | 58.0% | -0.23 | 8.40 | 7.20 | 9.60 | — |
| — | 31.35 | 34.70 | 33.02 | +0.76 | 57.9% | 460 | 57.9% | -0.24 | 9.18 | 7.95 | 10.40 | — |
| — | 29.70 | 33.60 | 31.65 | +0.75 | 57.8% | 462.5 | 57.8% | -0.26 | 10.00 | 8.75 | 11.25 | — |
| — | 28.30 | 32.90 | 30.60 | +0.73 | 57.7% | 465 | 57.7% | -0.27 | 11.03 | 9.95 | 12.10 | — |
| — | 26.70 | 30.00 | 28.35 | +0.71 | 57.6% | 467.5 | 57.6% | -0.29 | 11.47 | 9.85 | 13.10 | — |
| — | 25.25 | 28.40 | 26.82 | +0.69 | 57.6% | 470 | 57.6% | -0.31 | 12.50 | 10.85 | 14.15 | — |
| — | 23.90 | 26.80 | 25.35 | +0.68 | 57.5% | 472.5 | 57.5% | -0.32 | 13.50 | 11.85 | 15.15 | — |
| — | 22.55 | 26.05 | 24.30 | +0.66 | 57.5% | 475 | 57.5% | -0.34 | 14.78 | 13.30 | 16.25 | — |
| — | 21.25 | 24.30 | 22.77 | +0.64 | 57.5% | 477.5 | 57.5% | -0.36 | 15.90 | 14.35 | 17.45 | — |
| — | 20.00 | 22.70 | 21.35 | +0.62 | 57.5% | 480 | 57.5% | -0.38 | 17.32 | 16.15 | 18.50 | — |
| — | 18.75 | 21.95 | 20.35 | +0.60 | 57.5% | 482.5 | 57.5% | -0.40 | 18.27 | 16.50 | 20.05 | — |
| — | 18.50 | 20.25 | 19.38 | +0.58 | 57.5% | 485 | 57.5% | -0.42 | 19.93 | 18.40 | 21.45 | — |
| — | 16.45 | 19.10 | 17.77 | +0.57 | 57.5% | 487.5 | 57.5% | -0.44 | 21.02 | 19.20 | 22.85 | — |
| — | 15.40 | 18.25 | 16.82 | +0.55 | 57.6% | 490 | 57.6% | -0.46 | 22.48 | 20.75 | 24.20 | — |
| — | 14.35 | 16.75 | 15.55 | +0.53 | 57.6% | 492.5 | 57.6% | -0.48 | 23.43 | 21.20 | 25.65 | — |
| — | 13.35 | 15.60 | 14.47 | +0.51 | 57.7% | 495 | 57.7% | -0.49 | 25.30 | 23.45 | 27.15 | — |
| — | 12.40 | 15.20 | 13.80 | +0.49 | 57.7% | 497.5 | 57.7% | -0.51 | 27.27 | 25.75 | 28.80 | — |
| — | 11.55 | 13.90 | 12.72 | +0.47 | 57.8% | 500 | 57.8% | -0.53 | 28.77 | 27.05 | 30.50 | — |
| — | 10.70 | 13.15 | 11.93 | +0.45 | 57.9% | 502.5 | 57.9% | -0.55 | 30.12 | 28.00 | 32.25 | — |
| — | 9.90 | 12.45 | 11.18 | +0.43 | 58.0% | 505 | 58.0% | -0.57 | 31.55 | 29.15 | 33.95 | — |
| — | 9.15 | 11.95 | 10.55 | +0.41 | 58.1% | 507.5 | 58.1% | -0.59 | 34.02 | 32.20 | 35.85 | — |
| — | 8.45 | 10.20 | 9.32 | +0.40 | 58.2% | 510 | 58.2% | -0.61 | 35.60 | 33.95 | 37.25 | — |
| — | 7.80 | 10.30 | 9.05 | +0.38 | 58.3% | 512.5 | 58.3% | -0.63 | 37.65 | 35.75 | 39.55 | — |
| — | 7.15 | 9.40 | 8.28 | +0.36 | 58.5% | 515 | 58.5% | -0.64 | 39.52 | 37.60 | 41.45 | — |
| — | 6.60 | 9.20 | 7.90 | +0.34 | 58.6% | 517.5 | 58.6% | -0.66 | 41.45 | 39.45 | 43.45 | — |
| — | 6.05 | 8.25 | 7.15 | +0.33 | 58.8% | 520 | 58.8% | -0.68 | 43.27 | 41.10 | 45.45 | — |
| — | 5.55 | 7.65 | 6.60 | +0.31 | 58.9% | 522.5 | 58.9% | -0.69 | 45.38 | 43.20 | 47.55 | — |
| — | 5.05 | 7.60 | 6.33 | +0.29 | 59.1% | 525 | 59.1% | -0.71 | 47.45 | 45.25 | 49.65 | — |
| — | 4.60 | 6.70 | 5.65 | +0.28 | 59.3% | 527.5 | 59.3% | -0.72 | 49.55 | 47.30 | 51.80 | — |
| — | 4.20 | 6.20 | 5.20 | +0.27 | 59.4% | 530 | 59.4% | -0.74 | 51.23 | 48.25 | 54.20 | — |
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.