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 | |
| — | 57.45 | 59.60 | 58.52 | +0.71 | 94.8% | 440 | 94.8% | -0.29 | 13.10 | 12.45 | 13.75 | — |
| — | 55.30 | 57.85 | 56.58 | +0.70 | 94.7% | 442.5 | 94.7% | -0.30 | 13.97 | 13.40 | 14.55 | — |
| — | 53.75 | 55.85 | 54.80 | +0.69 | 94.6% | 445 | 94.6% | -0.31 | 14.82 | 14.30 | 15.35 | — |
| — | 52.05 | 54.15 | 53.10 | +0.68 | 94.5% | 447.5 | 94.5% | -0.32 | 15.43 | 14.70 | 16.15 | — |
| — | 50.50 | 52.60 | 51.55 | +0.66 | 94.4% | 450 | 94.4% | -0.34 | 16.18 | 15.40 | 16.95 | — |
| — | 49.10 | 51.05 | 50.08 | +0.65 | 94.3% | 452.5 | 94.3% | -0.35 | 17.43 | 16.70 | 18.15 | — |
| — | 47.40 | 49.40 | 48.40 | +0.64 | 94.3% | 455 | 94.3% | -0.36 | 18.23 | 17.55 | 18.90 | — |
| — | 45.75 | 47.60 | 46.67 | +0.63 | 94.2% | 457.5 | 94.2% | -0.37 | 19.10 | 18.45 | 19.75 | — |
| — | 44.35 | 46.05 | 45.20 | +0.62 | 94.2% | 460 | 94.2% | -0.38 | 20.23 | 19.40 | 21.05 | — |
| — | 42.80 | 44.80 | 43.80 | +0.61 | 94.1% | 462.5 | 94.1% | -0.39 | 20.90 | 20.00 | 21.80 | — |
| — | 41.55 | 42.90 | 42.23 | +0.59 | 94.1% | 465 | 94.1% | -0.41 | 22.12 | 21.45 | 22.80 | — |
| — | 39.90 | 41.85 | 40.88 | +0.58 | 94.0% | 467.5 | 94.0% | -0.42 | 23.15 | 22.50 | 23.80 | — |
| — | 38.55 | 40.35 | 39.45 | +0.57 | 94.0% | 470 | 94.0% | -0.43 | 24.02 | 23.10 | 24.95 | — |
| — | 37.20 | 39.05 | 38.12 | +0.56 | 93.9% | 472.5 | 93.9% | -0.45 | 25.40 | 24.70 | 26.10 | — |
| — | 36.00 | 37.65 | 36.83 | +0.54 | 93.9% | 475 | 93.9% | -0.46 | 26.32 | 25.35 | 27.30 | — |
| — | 34.65 | 36.30 | 35.48 | +0.54 | 93.9% | 477.5 | — | — | 27.75 | 26.50 | 29.00 | — |
| — | 33.45 | 34.85 | 34.15 | +0.52 | 93.9% | 480 | — | — | 28.90 | 28.10 | 29.70 | — |
| — | 32.35 | 33.85 | 33.10 | +0.51 | 93.9% | 482.5 | — | — | 30.15 | 29.30 | 31.00 | — |
| — | 31.05 | 32.45 | 31.75 | — | — | 485 | — | — | 31.48 | 30.65 | 32.30 | — |
| — | 29.85 | 31.30 | 30.57 | — | — | 487.5 | 93.8% | -0.52 | 32.65 | 31.60 | 33.70 | — |
| — | 28.65 | 30.20 | 29.43 | — | — | 490 | 93.8% | -0.53 | 34.20 | 33.35 | 35.05 | — |
| — | 27.50 | 29.20 | 28.35 | — | — | 492.5 | — | — | 35.58 | 34.75 | 36.40 | — |
| — | 26.60 | 28.10 | 27.35 | +0.45 | 93.8% | 495 | — | — | 37.10 | 35.80 | 38.40 | — |
| — | 25.35 | 27.05 | 26.20 | — | — | 497.5 | — | — | 38.27 | 37.25 | 39.30 | — |
| — | 24.50 | 25.80 | 25.15 | — | — | 500 | — | — | 40.15 | 38.85 | 41.45 | — |
| — | 23.35 | 24.80 | 24.07 | — | — | 502.5 | — | — | 41.45 | 40.25 | 42.65 | — |
| — | 22.40 | 24.05 | 23.23 | +0.40 | 93.8% | 505 | — | — | 43.02 | 42.05 | 44.00 | — |
| — | 21.50 | 22.90 | 22.20 | — | — | 507.5 | — | — | 44.40 | 43.45 | 45.35 | — |
| — | 20.80 | 22.20 | 21.50 | — | — | 510 | — | — | 46.00 | 45.00 | 47.00 | — |
| — | 19.75 | 21.05 | 20.40 | — | — | 512.5 | 93.9% | -0.63 | 47.65 | 46.60 | 48.70 | — |
| — | 18.90 | 20.30 | 19.60 | +0.36 | 93.9% | 515 | 93.9% | -0.64 | 49.12 | 47.95 | 50.30 | — |
| — | 18.05 | 19.55 | 18.80 | — | — | 517.5 | 93.9% | -0.65 | 51.05 | 49.65 | 52.45 | — |
| — | 17.35 | 18.60 | 17.98 | — | — | 520 | 93.9% | -0.66 | 52.55 | 51.35 | 53.75 | — |
| — | 16.55 | 17.95 | 17.25 | — | — | 522.5 | — | — | 54.30 | 53.10 | 55.50 | — |
| — | 15.85 | 17.10 | 16.48 | +0.32 | 94.0% | 525 | 94.0% | -0.68 | 56.17 | 54.95 | 57.40 | — |
| — | 15.35 | 16.55 | 15.95 | +0.31 | 94.0% | 527.5 | 94.0% | -0.69 | 57.85 | 56.60 | 59.10 | — |
| — | 14.45 | 15.80 | 15.12 | — | — | 530 | — | — | 59.80 | 58.60 | 61.00 | — |
| — | 13.85 | 15.25 | 14.55 | +0.29 | 94.0% | 532.5 | 94.0% | -0.71 | 61.58 | 60.40 | 62.75 | — |
| — | 13.25 | 14.60 | 13.93 | — | — | 535 | 94.1% | -0.72 | 63.40 | 62.10 | 64.70 | — |
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.