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 | |
| — | 51.80 | 54.90 | 53.35 | — | — | 435 | — | — | 5.33 | 4.75 | 5.90 | — |
| — | 49.00 | 53.10 | 51.05 | — | — | 437.5 | — | — | 5.75 | 5.25 | 6.25 | — |
| — | 47.10 | 51.15 | 49.12 | +0.87 | 75.9% | 440 | — | — | 6.28 | 5.80 | 6.75 | — |
| — | 44.40 | 49.15 | 46.77 | — | — | 442.5 | — | — | 6.88 | 6.20 | 7.55 | — |
| — | 42.60 | 46.90 | 44.75 | — | — | 445 | — | — | 7.65 | 7.20 | 8.10 | — |
| — | 41.30 | 45.50 | 43.40 | — | — | 447.5 | — | — | 8.22 | 7.50 | 8.95 | — |
| — | 39.40 | 43.65 | 41.52 | — | — | 450 | — | — | 9.00 | 8.60 | 9.40 | — |
| — | 37.30 | 41.30 | 39.30 | — | — | 452.5 | — | — | 9.43 | 8.85 | 10.00 | — |
| — | 35.60 | 39.50 | 37.55 | +0.82 | 72.9% | 455 | 72.9% | -0.18 | 10.35 | 9.65 | 11.05 | — |
| — | 34.05 | 37.85 | 35.95 | +0.81 | 72.9% | 457.5 | 72.9% | -0.19 | 11.15 | 10.30 | 12.00 | — |
| — | 32.40 | 36.20 | 34.30 | +0.81 | 72.9% | 460 | 72.9% | -0.20 | 12.00 | 11.30 | 12.70 | — |
| — | 31.20 | 34.60 | 32.90 | +0.79 | 72.9% | 462.5 | 72.9% | -0.21 | 12.95 | 12.10 | 13.80 | — |
| — | 29.85 | 33.05 | 31.45 | +0.78 | 72.9% | 465 | 72.9% | -0.22 | 13.85 | 13.15 | 14.55 | — |
| — | 28.35 | 31.55 | 29.95 | +0.77 | 72.9% | 467.5 | 72.9% | -0.22 | 14.90 | 14.00 | 15.80 | — |
| — | 26.75 | 30.15 | 28.45 | +0.76 | 72.9% | 470 | 72.9% | -0.23 | 15.97 | 15.05 | 16.90 | — |
| — | 25.85 | 28.80 | 27.32 | +0.75 | 72.9% | 472.5 | 72.9% | -0.25 | 17.07 | 16.15 | 18.00 | — |
| — | 25.00 | 27.25 | 26.12 | +0.74 | 73.0% | 475 | 73.0% | -0.26 | 18.12 | 17.25 | 19.00 | — |
| — | 22.90 | 26.05 | 24.48 | +0.73 | 73.0% | 477.5 | 73.0% | -0.27 | 19.38 | 18.50 | 20.25 | — |
| — | 22.75 | 24.15 | 23.45 | +0.72 | 73.1% | 480 | 73.1% | -0.28 | 20.62 | 19.75 | 21.50 | — |
| — | 21.60 | 23.60 | 22.60 | +0.71 | 73.2% | 482.5 | 73.2% | -0.29 | 21.88 | 20.95 | 22.80 | — |
| — | 20.60 | 22.05 | 21.32 | +0.70 | 73.2% | 485 | 73.2% | -0.30 | 23.27 | 22.30 | 24.25 | — |
| — | 19.40 | 21.20 | 20.30 | +0.69 | 73.3% | 487.5 | 73.3% | -0.31 | 24.68 | 23.55 | 25.80 | — |
| — | 18.40 | 19.65 | 19.02 | +0.67 | 73.4% | 490 | 73.4% | -0.33 | 26.10 | 25.05 | 27.15 | — |
| — | 17.50 | 18.75 | 18.12 | +0.66 | 73.5% | 492.5 | 73.5% | -0.33 | 27.57 | 26.45 | 28.70 | — |
| — | 16.35 | 17.65 | 17.00 | +0.65 | 73.6% | 495 | 73.6% | -0.35 | 29.38 | 27.95 | 30.80 | — |
| — | 15.60 | 17.05 | 16.32 | +0.64 | 73.7% | 497.5 | 73.7% | -0.36 | 31.18 | 29.55 | 32.80 | — |
| — | 14.60 | 15.85 | 15.22 | +0.63 | 73.8% | 500 | 73.8% | -0.37 | 32.77 | 31.25 | 34.30 | — |
| — | 13.60 | 14.95 | 14.28 | +0.62 | 74.0% | 502.5 | 74.0% | -0.38 | 34.52 | 32.65 | 36.40 | — |
| — | 13.00 | 14.20 | 13.60 | +0.60 | 74.1% | 505 | 74.1% | -0.40 | 35.98 | 34.25 | 37.70 | — |
| — | 12.35 | 13.80 | 13.07 | +0.59 | 74.2% | 507.5 | 74.2% | -0.41 | 37.58 | 35.80 | 39.35 | — |
| — | 11.35 | 12.85 | 12.10 | +0.58 | 74.4% | 510 | 74.4% | -0.42 | 39.77 | 37.75 | 41.80 | — |
| — | 10.60 | 11.95 | 11.28 | +0.57 | 74.5% | 512.5 | 74.5% | -0.43 | 41.55 | 39.40 | 43.70 | — |
| — | 10.05 | 11.25 | 10.65 | +0.56 | 74.7% | 515 | 74.7% | -0.44 | 43.23 | 41.25 | 45.20 | — |
| — | 9.35 | 10.60 | 9.97 | +0.55 | 74.8% | 517.5 | 74.8% | -0.46 | 45.10 | 42.90 | 47.30 | — |
| — | 8.80 | 10.00 | 9.40 | +0.53 | 75.0% | 520 | 75.0% | -0.47 | 46.92 | 44.95 | 48.90 | — |
| — | 8.25 | 9.45 | 8.85 | +0.52 | 75.1% | 522.5 | 75.1% | -0.48 | 48.98 | 46.70 | 51.25 | — |
| — | 7.85 | 8.90 | 8.38 | +0.51 | 75.3% | 525 | 75.3% | -0.49 | 50.60 | 48.85 | 52.35 | — |
| — | 7.35 | 8.50 | 7.92 | — | — | 527.5 | — | — | 53.08 | 50.65 | 55.50 | — |
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.