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 | |
| — | 52.00 | 56.00 | 54.00 | +0.46 | 99.0% | 442.5 | 99.0% | -0.54 | 10.85 | 10.30 | 11.40 | — |
| — | 50.20 | 54.20 | 52.20 | +0.45 | 98.8% | 445 | 98.8% | -0.55 | 11.72 | 11.05 | 12.40 | — |
| — | 48.60 | 52.60 | 50.60 | +0.43 | 98.6% | 447.5 | 98.6% | -0.57 | 12.22 | 11.35 | 13.10 | — |
| — | 46.90 | 50.90 | 48.90 | +0.41 | 98.4% | 450 | 98.4% | -0.59 | 13.30 | 12.60 | 14.00 | — |
| — | 45.00 | 49.10 | 47.05 | +0.40 | 98.3% | 452.5 | 98.3% | -0.60 | 13.88 | 13.10 | 14.65 | — |
| — | 43.35 | 47.45 | 45.40 | +0.39 | 98.1% | 455 | 98.1% | -0.61 | 14.60 | 13.65 | 15.55 | — |
| — | 42.00 | 45.75 | 43.88 | +0.38 | 97.9% | 457.5 | 97.9% | -0.63 | 15.53 | 14.75 | 16.30 | — |
| — | 41.50 | 44.10 | 42.80 | +0.36 | 97.7% | 460 | 97.7% | -0.64 | 16.50 | 15.80 | 17.20 | — |
| — | 39.60 | 42.45 | 41.02 | +0.35 | 97.6% | 462.5 | 97.6% | -0.65 | 17.40 | 16.60 | 18.20 | — |
| — | 37.50 | 40.90 | 39.20 | +0.34 | 97.4% | 465 | 97.4% | -0.66 | 18.35 | 17.40 | 19.30 | — |
| — | 36.05 | 39.35 | 37.70 | +0.32 | 97.3% | 467.5 | 97.3% | -0.68 | 19.27 | 18.40 | 20.15 | — |
| — | 34.65 | 37.90 | 36.27 | +0.31 | 97.2% | 470 | 97.2% | -0.69 | 20.23 | 19.30 | 21.15 | — |
| — | 33.50 | 36.15 | 34.83 | +0.30 | 97.0% | 472.5 | — | — | 21.35 | 20.45 | 22.25 | — |
| — | 32.40 | 35.00 | 33.70 | — | — | 475 | — | — | 22.52 | 21.70 | 23.35 | — |
| — | 30.60 | 33.60 | 32.10 | — | — | 477.5 | — | — | 23.70 | 22.85 | 24.55 | — |
| — | 30.10 | 32.30 | 31.20 | — | — | 480 | — | — | 24.93 | 24.25 | 25.60 | — |
| — | 28.55 | 30.95 | 29.75 | — | — | 482.5 | — | — | 26.05 | 25.15 | 26.95 | — |
| — | 27.35 | 29.35 | 28.35 | — | — | 485 | — | — | 27.07 | 26.40 | 27.75 | — |
| — | 26.40 | 28.25 | 27.32 | — | — | 487.5 | — | — | 28.85 | 27.85 | 29.85 | — |
| — | 25.40 | 26.95 | 26.18 | +0.23 | 96.3% | 490 | — | — | 29.95 | 29.20 | 30.70 | — |
| — | 24.30 | 25.80 | 25.05 | +0.22 | 96.3% | 492.5 | — | — | 31.27 | 30.25 | 32.30 | — |
| — | 23.20 | 25.00 | 24.10 | — | — | 495 | — | — | 32.65 | 31.65 | 33.65 | — |
| — | 22.05 | 23.55 | 22.80 | — | — | 497.5 | — | — | 34.12 | 33.10 | 35.15 | — |
| — | 21.00 | 21.80 | 21.40 | — | — | 500 | — | — | 35.67 | 34.35 | 37.00 | — |
| — | 20.15 | 21.55 | 20.85 | — | — | 502.5 | 96.1% | -0.82 | 37.12 | 36.05 | 38.20 | — |
| — | 18.65 | 20.40 | 19.52 | +0.17 | 96.0% | 505 | 96.0% | -0.83 | 38.58 | 37.35 | 39.80 | — |
| — | 18.25 | 19.85 | 19.05 | +0.17 | 96.0% | 507.5 | 96.0% | -0.83 | 40.25 | 39.10 | 41.40 | — |
| — | 17.35 | 19.00 | 18.18 | +0.16 | 96.0% | 510 | 96.0% | -0.84 | 41.77 | 40.50 | 43.05 | — |
| — | 16.50 | 18.00 | 17.25 | +0.15 | 95.9% | 512.5 | 95.9% | -0.85 | 43.90 | 42.30 | 45.50 | — |
| — | 15.35 | 17.00 | 16.18 | +0.15 | 95.9% | 515 | 95.9% | -0.85 | 45.60 | 43.70 | 47.50 | — |
| — | 14.90 | 16.35 | 15.62 | +0.14 | 95.9% | 517.5 | 95.9% | -0.86 | 47.33 | 45.35 | 49.30 | — |
| — | 14.15 | 15.55 | 14.85 | +0.13 | 95.9% | 520 | 95.9% | -0.87 | 48.55 | 47.15 | 49.95 | — |
| — | 13.40 | 14.80 | 14.10 | +0.13 | 95.9% | 522.5 | 95.9% | -0.87 | 50.85 | 48.80 | 52.90 | — |
| — | 12.70 | 14.15 | 13.43 | +0.12 | 96.0% | 525 | 96.0% | -0.88 | 52.67 | 50.65 | 54.70 | — |
| — | 12.05 | 13.45 | 12.75 | +0.12 | 96.0% | 527.5 | 96.0% | -0.89 | 54.40 | 52.40 | 56.40 | — |
| — | 11.40 | 12.70 | 12.05 | +0.11 | 96.0% | 530 | 96.0% | -0.89 | 56.40 | 54.25 | 58.55 | — |
| — | 10.80 | 12.15 | 11.47 | — | — | 532.5 | 96.0% | -0.90 | 58.30 | 56.15 | 60.45 | — |
| — | 10.20 | 11.45 | 10.82 | +0.10 | 96.1% | 535 | 96.1% | -0.90 | 60.12 | 57.95 | 62.30 | — |
| — | 9.65 | 10.90 | 10.28 | +0.10 | 96.1% | 537.5 | 96.1% | -0.91 | 62.17 | 59.95 | 64.40 | — |
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.