Spot 482.41
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.05 | 49.90 | 47.48 | +0.93 | 91.4% | 435 | 91.4% | -0.06 | 0.91 | 0.88 | 0.94 | — |
| — | 42.60 | 47.80 | 45.20 | +0.93 | 91.1% | 437.5 | 91.1% | -0.07 | 1.04 | 0.95 | 1.14 | — |
| — | 42.00 | 45.45 | 43.73 | +0.93 | 90.7% | 440 | 90.7% | -0.07 | 1.24 | 1.17 | 1.30 | — |
| — | 38.60 | 43.10 | 40.85 | +0.92 | 90.3% | 442.5 | 90.3% | -0.08 | 1.47 | 1.37 | 1.56 | — |
| — | 36.00 | 41.05 | 38.52 | +0.91 | 89.7% | 445 | 89.7% | -0.09 | 1.73 | 1.63 | 1.83 | — |
| — | 33.55 | 38.40 | 35.98 | +0.91 | 89.2% | 447.5 | 89.2% | -0.10 | 1.99 | 1.88 | 2.10 | — |
| — | 31.85 | 36.60 | 34.23 | +0.89 | 88.7% | 450 | 88.7% | -0.10 | 2.37 | 2.26 | 2.48 | — |
| — | 29.35 | 34.10 | 31.73 | +0.88 | 88.3% | 452.5 | 88.3% | -0.12 | 2.77 | 2.61 | 2.93 | — |
| — | 28.80 | 31.85 | 30.32 | +0.88 | 88.0% | 455 | 88.0% | -0.12 | 3.20 | 3.05 | 3.35 | — |
| — | 26.80 | 29.35 | 28.07 | +0.87 | 87.9% | 457.5 | 87.9% | -0.13 | 3.67 | 3.50 | 3.85 | — |
| — | 25.60 | 27.15 | 26.38 | +0.86 | 87.8% | 460 | 87.8% | -0.14 | 4.30 | 4.10 | 4.50 | — |
| — | 23.25 | 25.40 | 24.32 | +0.85 | 87.7% | 462.5 | 87.7% | -0.15 | 4.92 | 4.70 | 5.15 | — |
| — | 21.55 | 23.50 | 22.52 | +0.84 | 87.6% | 465 | 87.6% | -0.16 | 5.62 | 5.40 | 5.85 | — |
| — | 19.85 | 21.80 | 20.82 | +0.82 | 87.5% | 467.5 | 87.5% | -0.18 | 6.35 | 6.05 | 6.65 | — |
| — | 18.40 | 20.05 | 19.23 | +0.81 | 87.4% | 470 | 87.4% | -0.19 | 7.17 | 6.85 | 7.50 | — |
| — | 16.70 | 18.60 | 17.65 | +0.80 | 87.4% | 472.5 | 87.4% | -0.20 | 8.10 | 7.80 | 8.40 | — |
| — | 15.50 | 16.95 | 16.23 | +0.79 | 87.3% | 475 | 87.3% | -0.21 | 9.10 | 8.90 | 9.30 | — |
| — | 14.10 | 15.55 | 14.82 | +0.78 | 87.3% | 477.5 | 87.3% | -0.22 | 10.38 | 10.20 | 10.55 | — |
| — | 13.00 | 14.10 | 13.55 | +0.76 | 87.4% | 480 | 87.4% | -0.24 | 11.43 | 11.15 | 11.70 | — |
| — | 11.65 | 12.60 | 12.12 | +0.75 | 87.5% | 482.5 | 87.5% | -0.25 | 12.70 | 12.35 | 13.05 | — |
| — | 10.80 | 11.45 | 11.12 | +0.74 | 87.6% | 485 | 87.6% | -0.26 | 14.03 | 13.65 | 14.40 | — |
| — | 9.60 | 10.55 | 10.07 | +0.73 | 87.8% | 487.5 | 87.8% | -0.28 | 15.55 | 15.05 | 16.05 | — |
| — | 8.75 | 9.45 | 9.10 | +0.71 | 87.9% | 490 | 87.9% | -0.29 | 17.15 | 16.45 | 17.85 | — |
| — | 7.75 | 8.50 | 8.12 | +0.69 | 88.0% | 492.5 | 88.0% | -0.31 | 18.75 | 17.95 | 19.55 | — |
| — | 7.00 | 7.60 | 7.30 | +0.68 | 88.2% | 495 | 88.2% | -0.32 | 20.38 | 19.60 | 21.15 | — |
| — | 6.20 | 6.90 | 6.55 | +0.66 | 88.3% | 497.5 | 88.3% | -0.34 | 22.15 | 21.10 | 23.20 | — |
| — | 5.60 | 6.05 | 5.83 | +0.65 | 88.4% | 500 | 88.4% | -0.35 | 23.85 | 22.85 | 24.85 | — |
| — | 4.85 | 5.55 | 5.20 | +0.63 | 88.6% | 502.5 | 88.6% | -0.37 | 25.88 | 24.80 | 26.95 | — |
| — | 4.35 | 4.90 | 4.62 | +0.62 | 88.8% | 505 | 88.8% | -0.38 | 27.68 | 26.70 | 28.65 | — |
| — | 3.90 | 4.45 | 4.17 | +0.60 | 89.0% | 507.5 | 89.0% | -0.40 | 29.75 | 28.75 | 30.75 | — |
| — | 3.40 | 3.80 | 3.60 | +0.59 | 89.3% | 510 | 89.3% | -0.41 | 31.70 | 30.55 | 32.85 | — |
| — | 2.99 | 3.45 | 3.22 | +0.57 | 89.6% | 512.5 | 89.6% | -0.43 | 33.92 | 31.95 | 35.90 | — |
| — | 2.71 | 3.00 | 2.85 | +0.56 | 89.9% | 515 | 89.9% | -0.44 | 35.88 | 33.90 | 37.85 | — |
| — | 2.31 | 2.68 | 2.50 | +0.54 | 90.2% | 517.5 | — | — | 38.65 | 36.05 | 41.25 | — |
| — | 2.05 | 2.32 | 2.19 | +0.52 | 90.6% | 520 | 90.6% | -0.48 | 40.20 | 37.70 | 42.70 | — |
| — | 1.80 | 2.12 | 1.96 | — | — | 522.5 | — | — | 42.40 | 40.35 | 44.45 | — |
| — | 1.61 | 1.82 | 1.72 | — | — | 525 | — | — | 44.65 | 42.20 | 47.10 | — |
| — | 1.38 | 1.59 | 1.49 | — | — | 527.5 | — | — | 47.23 | 44.95 | 49.50 | — |
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.