Spot 482.15
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 01:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.65 | 52.30 | 48.98 | +0.99 | 86.6% | 432.5 | 86.6% | -0.01 | — | — | 0.52 | — |
| — | 43.60 | 48.95 | 46.27 | +0.99 | 84.1% | 435 | 84.1% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 40.65 | 48.10 | 44.38 | +0.99 | 81.5% | 437.5 | 81.5% | -0.01 | 0.26 | 0.01 | 0.51 | — |
| — | 38.60 | 43.95 | 41.27 | +0.99 | 78.8% | 440 | 78.8% | -0.01 | 0.08 | 0.03 | 0.13 | — |
| — | 35.65 | 42.45 | 39.05 | +0.99 | 76.1% | 442.5 | 76.1% | -0.01 | 0.07 | 0.04 | 0.11 | — |
| — | 33.65 | 39.00 | 36.33 | +0.98 | 73.4% | 445 | 73.4% | -0.02 | 0.10 | 0.09 | 0.12 | — |
| — | 30.70 | 37.15 | 33.92 | +0.98 | 70.7% | 447.5 | 70.7% | -0.02 | 0.12 | 0.09 | 0.16 | — |
| — | 28.25 | 34.95 | 31.60 | +0.97 | 68.2% | 450 | 68.2% | -0.02 | 0.14 | 0.10 | 0.17 | — |
| — | 26.20 | 31.80 | 29.00 | +0.97 | 65.8% | 452.5 | 65.8% | -0.03 | 0.14 | 0.05 | 0.24 | — |
| — | 23.75 | 30.45 | 27.10 | +0.96 | 63.5% | 455 | 63.5% | -0.04 | 0.21 | 0.10 | 0.33 | — |
| — | 20.90 | 27.25 | 24.07 | +0.95 | 61.4% | 457.5 | 61.4% | -0.05 | 0.34 | 0.30 | 0.39 | — |
| — | 18.90 | 24.30 | 21.60 | +0.93 | 59.5% | 460 | 59.5% | -0.07 | 0.47 | 0.25 | 0.70 | — |
| — | 16.15 | 22.55 | 19.35 | +0.92 | 57.8% | 462.5 | 57.8% | -0.08 | 0.53 | 0.36 | 0.70 | — |
| — | 13.90 | 20.25 | 17.07 | +0.90 | 56.3% | 465 | 56.3% | -0.10 | 0.97 | 0.60 | 1.34 | — |
| — | 11.70 | 17.30 | 14.50 | +0.86 | 55.1% | 467.5 | 55.1% | -0.14 | 1.07 | 0.65 | 1.50 | — |
| — | 10.90 | 16.65 | 13.78 | +0.82 | 54.0% | 470 | 54.0% | -0.18 | 1.54 | 1.04 | 2.04 | — |
| — | 9.40 | 13.10 | 11.25 | +0.77 | 53.0% | 472.5 | 53.0% | -0.23 | 2.21 | 1.59 | 2.83 | — |
| — | 7.75 | 11.95 | 9.85 | +0.71 | 52.1% | 475 | 52.1% | -0.29 | 2.75 | 1.91 | 3.60 | — |
| — | 6.85 | 9.45 | 8.15 | +0.64 | 51.2% | 477.5 | 51.2% | -0.36 | 3.50 | 2.50 | 4.50 | — |
| — | 6.00 | 7.80 | 6.90 | +0.57 | 50.5% | 480 | 50.5% | -0.43 | 4.38 | 3.15 | 5.60 | — |
| — | 3.90 | 6.35 | 5.12 | +0.50 | 49.8% | 482.5 | 49.8% | -0.50 | 5.70 | 4.60 | 6.80 | — |
| — | 2.93 | 5.50 | 4.21 | +0.42 | 49.4% | 485 | 49.4% | -0.58 | 6.65 | 5.00 | 8.30 | — |
| — | 2.35 | 4.30 | 3.33 | +0.34 | 49.2% | 487.5 | 49.2% | -0.66 | 8.88 | 7.60 | 10.15 | — |
| — | 2.02 | 2.91 | 2.46 | +0.28 | 49.2% | 490 | 49.2% | -0.72 | 10.35 | 8.70 | 12.00 | — |
| — | 1.40 | 2.33 | 1.86 | +0.21 | 49.4% | 492.5 | 49.4% | -0.79 | 12.47 | 10.80 | 14.15 | — |
| — | 1.00 | 1.50 | 1.25 | +0.16 | 49.7% | 495 | 49.7% | -0.84 | 14.97 | 11.60 | 18.35 | — |
| — | 0.65 | 1.48 | 1.06 | +0.12 | 50.2% | 497.5 | — | — | 17.02 | 14.60 | 19.45 | — |
| — | 0.44 | 0.75 | 0.59 | — | — | 500 | 50.9% | -0.91 | 19.40 | 17.45 | 21.35 | — |
| — | 0.20 | 0.80 | 0.50 | — | — | 502.5 | — | — | 21.23 | 17.55 | 24.90 | — |
| — | 0.16 | 0.55 | 0.35 | +0.05 | 53.0% | 505 | — | — | 24.07 | 21.30 | 26.85 | — |
| — | 0.08 | 0.52 | 0.30 | — | — | 507.5 | 54.5% | -0.97 | 26.57 | 23.70 | 29.45 | — |
| — | 0.06 | 0.27 | 0.17 | — | — | 510 | 56.1% | -0.97 | 29.55 | 27.00 | 32.10 | — |
| — | 0.06 | 0.45 | 0.26 | +0.02 | 58.0% | 512.5 | 58.0% | -0.98 | 31.35 | 28.60 | 34.10 | — |
| — | 0.06 | 0.15 | 0.10 | +0.02 | 60.0% | 515 | 60.0% | -0.98 | 34.08 | 31.10 | 37.05 | — |
| — | 0.02 | 0.14 | 0.08 | +0.01 | 62.2% | 517.5 | 62.2% | -0.98 | 35.70 | 32.30 | 39.10 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 64.4% | 520 | 64.4% | -0.99 | 39.10 | 36.15 | 42.05 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 66.8% | 522.5 | 66.8% | -0.99 | 41.45 | 38.80 | 44.10 | — |
| — | 0.03 | 0.09 | 0.06 | +0.01 | 69.2% | 525 | 69.2% | -0.99 | 44.25 | 41.45 | 47.05 | — |
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.