Spot 485.84
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 22:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.60 | 45.00 | 43.30 | +0.37 | 117.1% | 442.5 | 117.1% | -0.63 | 0.83 | 0.76 | 0.91 | — |
| — | 39.25 | 43.05 | 41.15 | +0.35 | 115.8% | 445 | 115.8% | -0.65 | 0.99 | 0.92 | 1.06 | — |
| — | 36.90 | 40.85 | 38.88 | +0.32 | 114.5% | 447.5 | 114.5% | -0.68 | 1.14 | 1.05 | 1.22 | — |
| — | 35.70 | 38.90 | 37.30 | +0.30 | 113.3% | 450 | 113.3% | -0.70 | 1.33 | 1.27 | 1.40 | — |
| — | 32.50 | 36.10 | 34.30 | +0.28 | 112.0% | 452.5 | 112.0% | -0.73 | 1.58 | 1.49 | 1.68 | — |
| — | 31.55 | 34.30 | 32.92 | +0.25 | 110.8% | 455 | — | — | 1.85 | 1.69 | 2.02 | — |
| — | 28.30 | 31.65 | 29.98 | — | — | 457.5 | — | — | 2.13 | 2.02 | 2.25 | — |
| — | 26.35 | 29.70 | 28.02 | — | — | 460 | — | — | 2.50 | 2.37 | 2.63 | — |
| — | 24.00 | 27.20 | 25.60 | +0.19 | 107.3% | 462.5 | 107.3% | -0.81 | 2.88 | 2.75 | 3.00 | — |
| — | 23.10 | 24.65 | 23.88 | +0.17 | 106.2% | 465 | 106.2% | -0.83 | 3.38 | 3.25 | 3.50 | — |
| — | 20.40 | 22.55 | 21.48 | +0.16 | 105.1% | 467.5 | 105.1% | -0.84 | 3.92 | 3.65 | 4.20 | — |
| — | 19.10 | 20.80 | 19.95 | +0.14 | 104.1% | 470 | 104.1% | -0.86 | 4.45 | 4.30 | 4.60 | — |
| — | 17.40 | 18.90 | 18.15 | +0.13 | 103.1% | 472.5 | 103.1% | -0.87 | 5.12 | 4.90 | 5.35 | — |
| — | 15.55 | 17.60 | 16.57 | +0.12 | 102.2% | 475 | 102.2% | -0.88 | 5.83 | 5.60 | 6.05 | — |
| — | 13.55 | 15.80 | 14.68 | +0.10 | 101.4% | 477.5 | 101.4% | -0.90 | 6.78 | 6.40 | 7.15 | — |
| — | 12.45 | 14.10 | 13.28 | +0.09 | 100.6% | 480 | 100.6% | -0.91 | 7.72 | 7.40 | 8.05 | — |
| — | 11.00 | 12.45 | 11.72 | +0.08 | 99.8% | 482.5 | 99.8% | -0.92 | 8.72 | 8.40 | 9.05 | — |
| — | 9.95 | 10.80 | 10.38 | +0.07 | 99.2% | 485 | 99.2% | -0.93 | 9.85 | 9.55 | 10.15 | — |
| — | 8.80 | 9.70 | 9.25 | +0.07 | 98.9% | 487.5 | 98.9% | -0.93 | 11.05 | 10.55 | 11.55 | — |
| — | 7.65 | 8.20 | 7.92 | +0.06 | 98.5% | 490 | 98.5% | -0.94 | 12.47 | 12.00 | 12.95 | — |
| — | 6.60 | 7.25 | 6.92 | +0.05 | 97.7% | 492.5 | 97.7% | -0.95 | 13.80 | 13.05 | 14.55 | — |
| — | 5.80 | 6.40 | 6.10 | +0.05 | 96.7% | 495 | 96.7% | -0.95 | 15.45 | 14.70 | 16.20 | — |
| — | 4.65 | 5.25 | 4.95 | +0.04 | 96.1% | 497.5 | 96.1% | -0.96 | 17.10 | 15.95 | 18.25 | — |
| — | 4.10 | 4.50 | 4.30 | +0.04 | 95.8% | 500 | 95.8% | -0.96 | 18.82 | 18.00 | 19.65 | — |
| — | 3.35 | 3.95 | 3.65 | +0.03 | 95.5% | 502.5 | 95.5% | -0.97 | 20.75 | 19.40 | 22.10 | — |
| — | 2.84 | 3.20 | 3.02 | — | — | 505 | 95.4% | -0.97 | 22.48 | 21.60 | 23.35 | — |
| — | 2.39 | 2.83 | 2.61 | +0.02 | 95.1% | 507.5 | — | — | 24.70 | 22.85 | 26.55 | — |
| — | 2.05 | 2.31 | 2.18 | +0.02 | 95.0% | 510 | — | — | 26.82 | 25.40 | 28.25 | — |
| — | 1.69 | 1.96 | 1.82 | — | — | 512.5 | — | — | 29.15 | 27.40 | 30.90 | — |
| — | 1.39 | 1.59 | 1.49 | — | — | 515 | 95.8% | -0.98 | 30.90 | 29.00 | 32.80 | — |
| — | 1.11 | 1.38 | 1.25 | +0.02 | 96.5% | 517.5 | 96.5% | -0.99 | 33.33 | 31.60 | 35.05 | — |
| — | 0.97 | 1.08 | 1.02 | +0.01 | 97.2% | 520 | 97.2% | -0.99 | 35.67 | 33.70 | 37.65 | — |
| — | 0.78 | 0.93 | 0.85 | +0.01 | 97.9% | 522.5 | 97.9% | -0.99 | 37.98 | 35.95 | 40.00 | — |
| — | 0.67 | 0.79 | 0.73 | +0.01 | 98.7% | 525 | 98.7% | -0.99 | 40.27 | 38.15 | 42.40 | — |
| — | 0.50 | 0.68 | 0.59 | +0.01 | 99.4% | 527.5 | 99.4% | -0.99 | 42.70 | 40.60 | 44.80 | — |
| — | 0.44 | 0.53 | 0.48 | +0.01 | 100.1% | 530 | 100.1% | -0.99 | 44.98 | 42.95 | 47.00 | — |
| — | 0.33 | 0.48 | 0.41 | +0.01 | 100.7% | 532.5 | 100.7% | -0.99 | 47.55 | 45.35 | 49.75 | — |
| — | 0.32 | 0.38 | 0.35 | +0.01 | 101.3% | 535 | 101.3% | -0.99 | 50.05 | 47.90 | 52.20 | — |
| — | 0.24 | 0.36 | 0.30 | +0.01 | 101.9% | 537.5 | 101.9% | -0.99 | 52.42 | 50.20 | 54.65 | — |
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.