Spot 484.53
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.30 | 53.85 | 52.58 | +0.74 | 125.6% | 440 | 125.6% | -0.26 | 8.15 | 7.85 | 8.45 | — |
| — | 49.85 | 51.70 | 50.77 | +0.73 | 125.5% | 442.5 | 125.5% | -0.28 | 8.80 | 8.35 | 9.25 | — |
| — | 48.05 | 50.20 | 49.12 | +0.72 | 125.3% | 445 | 125.3% | -0.29 | 9.47 | 9.20 | 9.75 | — |
| — | 46.65 | 48.20 | 47.42 | +0.70 | 125.2% | 447.5 | 125.2% | -0.30 | 10.25 | 9.95 | 10.55 | — |
| — | 44.55 | 46.20 | 45.38 | +0.68 | 125.1% | 450 | 125.1% | -0.32 | 10.95 | 10.75 | 11.15 | — |
| — | 42.80 | 44.55 | 43.67 | +0.67 | 124.9% | 452.5 | 124.9% | -0.32 | 11.70 | 11.35 | 12.05 | — |
| — | 41.20 | 43.15 | 42.17 | +0.65 | 124.8% | 455 | 124.8% | -0.35 | 12.55 | 12.15 | 12.95 | — |
| — | 39.35 | 41.20 | 40.27 | +0.64 | 124.7% | 457.5 | 124.7% | -0.36 | 13.43 | 12.95 | 13.90 | — |
| — | 38.00 | 39.60 | 38.80 | +0.63 | 124.6% | 460 | 124.6% | -0.37 | 14.30 | 13.85 | 14.75 | — |
| — | 36.65 | 38.05 | 37.35 | +0.61 | 124.5% | 462.5 | 124.5% | -0.39 | 15.30 | 14.75 | 15.85 | — |
| — | 34.80 | 36.55 | 35.67 | +0.60 | 124.4% | 465 | 124.4% | -0.40 | 16.00 | 15.35 | 16.65 | — |
| — | 33.60 | 34.75 | 34.17 | +0.58 | 124.3% | 467.5 | 124.3% | -0.42 | 16.95 | 16.25 | 17.65 | — |
| — | 32.15 | 33.40 | 32.77 | +0.57 | 124.2% | 470 | 124.2% | -0.43 | 18.23 | 17.85 | 18.60 | — |
| — | 30.30 | 32.10 | 31.20 | +0.55 | 124.2% | 472.5 | 124.2% | -0.45 | 19.15 | 18.75 | 19.55 | — |
| — | 29.45 | 30.45 | 29.95 | +0.54 | 124.1% | 475 | 124.1% | -0.46 | 20.48 | 20.15 | 20.80 | — |
| — | 27.60 | 29.35 | 28.48 | +0.52 | 124.0% | 477.5 | 124.0% | -0.48 | 21.55 | 21.10 | 22.00 | — |
| — | 26.90 | 27.85 | 27.38 | +0.51 | 123.9% | 480 | 123.9% | -0.49 | 22.82 | 22.25 | 23.40 | — |
| — | 25.60 | 26.70 | 26.15 | +0.49 | 123.8% | 482.5 | 123.8% | -0.51 | 23.88 | 23.35 | 24.40 | — |
| — | 24.45 | 25.50 | 24.98 | +0.48 | 123.8% | 485 | 123.8% | -0.52 | 25.07 | 24.55 | 25.60 | — |
| — | 23.30 | 24.35 | 23.82 | +0.46 | 123.7% | 487.5 | 123.7% | -0.54 | 26.38 | 25.95 | 26.80 | — |
| — | 22.25 | 23.15 | 22.70 | +0.45 | 123.7% | 490 | 123.7% | -0.55 | 28.02 | 27.70 | 28.35 | — |
| — | 21.00 | 22.10 | 21.55 | +0.43 | 123.6% | 492.5 | 123.6% | -0.57 | 29.23 | 28.65 | 29.80 | — |
| — | 20.00 | 20.80 | 20.40 | +0.42 | 123.6% | 495 | 123.6% | -0.58 | 30.77 | 30.10 | 31.45 | — |
| — | 18.95 | 20.15 | 19.55 | +0.41 | 123.5% | 497.5 | 123.5% | -0.60 | 32.23 | 31.45 | 33.00 | — |
| — | 18.20 | 18.65 | 18.43 | +0.39 | 123.5% | 500 | 123.5% | -0.61 | 33.95 | 33.10 | 34.80 | — |
| — | 16.95 | 17.95 | 17.45 | +0.38 | 123.4% | 502.5 | 123.4% | -0.62 | 35.30 | 34.50 | 36.10 | — |
| — | 16.20 | 16.90 | 16.55 | +0.36 | 123.4% | 505 | 123.4% | -0.64 | 36.75 | 35.60 | 37.90 | — |
| — | 15.15 | 16.15 | 15.65 | +0.35 | 123.4% | 507.5 | 123.4% | -0.65 | 38.65 | 37.40 | 39.90 | — |
| — | 14.60 | 15.30 | 14.95 | +0.34 | 123.4% | 510 | — | — | 40.40 | 39.20 | 41.60 | — |
| — | 13.50 | 14.55 | 14.03 | +0.33 | 123.4% | 512.5 | 123.4% | -0.68 | 41.77 | 40.55 | 43.00 | — |
| — | 13.05 | 13.70 | 13.38 | +0.31 | 123.4% | 515 | 123.4% | -0.69 | 43.52 | 42.40 | 44.65 | — |
| — | 12.00 | 13.00 | 12.50 | +0.30 | 123.4% | 517.5 | 123.4% | -0.70 | 45.60 | 44.45 | 46.75 | — |
| — | 11.70 | 12.45 | 12.07 | +0.29 | 123.4% | 520 | 123.4% | -0.71 | 47.23 | 46.25 | 48.20 | — |
| — | 10.70 | 11.80 | 11.25 | +0.28 | 123.5% | 522.5 | 123.5% | -0.72 | 49.05 | 48.20 | 49.90 | — |
| — | 10.20 | 10.95 | 10.57 | +0.27 | 123.5% | 525 | 123.5% | -0.73 | 50.83 | 49.95 | 51.70 | — |
| — | 9.50 | 10.50 | 10.00 | +0.26 | 123.6% | 527.5 | 123.6% | -0.74 | 52.90 | 51.80 | 54.00 | — |
| — | 9.30 | 9.75 | 9.53 | +0.24 | 123.6% | 530 | 123.6% | -0.76 | 54.85 | 53.80 | 55.90 | — |
| — | 8.35 | 9.35 | 8.85 | +0.23 | 123.7% | 532.5 | 123.7% | -0.77 | 56.75 | 55.15 | 58.35 | — |
| — | 8.05 | 8.65 | 8.35 | +0.22 | 123.8% | 535 | 123.8% | -0.78 | 58.83 | 57.70 | 59.95 | — |
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.