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 | |
| — | 47.45 | 54.75 | 51.10 | +0.92 | 54.7% | 432.5 | 54.7% | -0.08 | 1.67 | 1.12 | 2.21 | — |
| — | 45.15 | 51.35 | 48.25 | +0.91 | 54.3% | 435 | 54.3% | -0.09 | 1.74 | 1.50 | 1.98 | — |
| — | 44.05 | 50.85 | 47.45 | +0.90 | 53.9% | 437.5 | 53.9% | -0.10 | 1.83 | 1.39 | 2.28 | — |
| — | 41.05 | 47.75 | 44.40 | +0.88 | 53.6% | 440 | 53.6% | -0.11 | 2.31 | 1.73 | 2.90 | — |
| — | 38.85 | 44.95 | 41.90 | +0.87 | 53.3% | 442.5 | 53.3% | -0.13 | 2.60 | 1.85 | 3.35 | — |
| — | 36.30 | 42.80 | 39.55 | +0.86 | 53.0% | 445 | 53.0% | -0.14 | 2.92 | 2.28 | 3.55 | — |
| — | 34.55 | 40.80 | 37.67 | +0.84 | 52.7% | 447.5 | 52.7% | -0.16 | 3.12 | 2.13 | 4.10 | — |
| — | 32.40 | 38.75 | 35.58 | +0.83 | 52.4% | 450 | 52.4% | -0.18 | 3.52 | 2.84 | 4.20 | — |
| — | 31.15 | 37.70 | 34.42 | +0.81 | 52.2% | 452.5 | 52.2% | -0.19 | 4.15 | 3.50 | 4.80 | — |
| — | 31.40 | 34.15 | 32.77 | +0.79 | 52.0% | 455 | 52.0% | -0.21 | 4.53 | 4.00 | 5.05 | — |
| — | 27.70 | 32.85 | 30.27 | +0.77 | 51.8% | 457.5 | 51.8% | -0.23 | 5.25 | 4.40 | 6.10 | — |
| — | 25.90 | 30.60 | 28.25 | +0.75 | 51.6% | 460 | 51.6% | -0.25 | 5.33 | 4.45 | 6.20 | — |
| — | 24.15 | 28.55 | 26.35 | +0.72 | 51.4% | 462.5 | 51.4% | -0.28 | 6.65 | 5.70 | 7.60 | — |
| — | 22.50 | 26.95 | 24.73 | +0.70 | 51.3% | 465 | 51.3% | -0.30 | 7.17 | 5.90 | 8.45 | — |
| — | 21.00 | 25.55 | 23.27 | +0.68 | 51.2% | 467.5 | 51.2% | -0.33 | 8.10 | 6.90 | 9.30 | — |
| — | 19.40 | 22.90 | 21.15 | +0.65 | 51.1% | 470 | 51.1% | -0.35 | 8.68 | 7.05 | 10.30 | — |
| — | 18.10 | 21.90 | 20.00 | +0.62 | 51.0% | 472.5 | 51.0% | -0.38 | 10.03 | 8.80 | 11.25 | — |
| — | 16.80 | 20.35 | 18.57 | +0.60 | 50.9% | 475 | 50.9% | -0.40 | 10.57 | 9.65 | 11.50 | — |
| — | 15.45 | 18.85 | 17.15 | +0.57 | 50.9% | 477.5 | 50.9% | -0.43 | 11.50 | 9.55 | 13.45 | — |
| — | 14.35 | 18.30 | 16.32 | +0.54 | 50.8% | 480 | 50.8% | -0.46 | 13.28 | 12.10 | 14.45 | — |
| — | 13.00 | 16.20 | 14.60 | +0.51 | 50.8% | 482.5 | 50.8% | -0.49 | 14.30 | 11.30 | 17.30 | — |
| — | 11.85 | 16.85 | 14.35 | +0.49 | 50.8% | 485 | 50.8% | -0.51 | 15.75 | 14.70 | 16.80 | — |
| — | 10.75 | 14.85 | 12.80 | +0.46 | 50.8% | 487.5 | 50.8% | -0.54 | 16.75 | 14.60 | 18.90 | — |
| — | 10.10 | 11.60 | 10.85 | +0.43 | 50.9% | 490 | 50.9% | -0.57 | 18.32 | 16.95 | 19.70 | — |
| — | 8.75 | 12.30 | 10.53 | +0.41 | 50.9% | 492.5 | 50.9% | -0.59 | 20.18 | 18.35 | 22.00 | — |
| — | 7.90 | 9.75 | 8.82 | +0.38 | 51.0% | 495 | 51.0% | -0.62 | 21.52 | 19.30 | 23.75 | — |
| — | 7.05 | 9.95 | 8.50 | +0.36 | 51.1% | 497.5 | 51.1% | -0.64 | 23.55 | 21.50 | 25.60 | — |
| — | 6.45 | 8.25 | 7.35 | +0.33 | 51.2% | 500 | 51.2% | -0.67 | 24.65 | 23.65 | 25.65 | — |
| — | 5.70 | 8.25 | 6.97 | +0.31 | 51.3% | 502.5 | 51.3% | -0.69 | 26.27 | 25.20 | 27.35 | — |
| — | 5.05 | 7.00 | 6.03 | +0.29 | 51.4% | 505 | 51.4% | -0.72 | 28.95 | 26.60 | 31.30 | — |
| — | 4.45 | 6.40 | 5.42 | +0.27 | 51.5% | 507.5 | 51.5% | -0.74 | 30.70 | 28.15 | 33.25 | — |
| — | 3.95 | 5.45 | 4.70 | +0.24 | 51.7% | 510 | 51.7% | -0.75 | 33.10 | 30.90 | 35.30 | — |
| — | 3.50 | 5.35 | 4.42 | +0.23 | 51.8% | 512.5 | 51.8% | -0.77 | 35.40 | 33.40 | 37.40 | — |
| — | 3.10 | 4.55 | 3.83 | +0.21 | 52.0% | 515 | 52.0% | -0.79 | 36.95 | 34.30 | 39.60 | — |
| — | 2.72 | 4.50 | 3.61 | +0.19 | 52.2% | 517.5 | 52.2% | -0.81 | 39.45 | 36.65 | 42.25 | — |
| — | 2.38 | 4.15 | 3.27 | +0.18 | 52.4% | 520 | 52.4% | -0.83 | 41.90 | 39.00 | 44.80 | — |
| — | 2.07 | 3.80 | 2.94 | +0.16 | 52.6% | 522.5 | 52.6% | -0.84 | 43.60 | 40.65 | 46.55 | — |
| — | 1.89 | 3.35 | 2.62 | +0.15 | 52.9% | 525 | 52.9% | -0.85 | 45.98 | 43.15 | 48.80 | — |
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.