Spot 483.60
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.70 | 52.05 | 50.88 | +0.88 | 64.3% | 435 | 64.3% | -0.12 | 2.27 | 2.20 | 2.35 | — |
| — | 47.50 | 49.85 | 48.67 | +0.88 | 63.8% | 437.5 | 63.8% | -0.12 | 2.57 | 2.45 | 2.69 | — |
| — | 45.45 | 47.75 | 46.60 | +0.87 | 63.4% | 440 | 63.4% | -0.13 | 2.85 | 2.80 | 2.90 | — |
| — | 43.15 | 45.40 | 44.27 | +0.86 | 63.0% | 442.5 | 63.0% | -0.14 | 3.20 | 3.05 | 3.35 | — |
| — | 41.05 | 43.55 | 42.30 | +0.84 | 62.6% | 445 | 62.6% | -0.16 | 3.62 | 3.25 | 4.00 | — |
| — | 39.00 | 41.20 | 40.10 | +0.82 | 62.3% | 447.5 | 62.3% | -0.18 | 4.00 | 3.80 | 4.20 | — |
| — | 37.00 | 39.35 | 38.17 | +0.81 | 62.0% | 450 | 62.0% | -0.19 | 4.45 | 4.30 | 4.60 | — |
| — | 35.05 | 37.10 | 36.08 | +0.80 | 61.8% | 452.5 | 61.8% | -0.20 | 5.10 | 4.70 | 5.50 | — |
| — | 33.10 | 35.10 | 34.10 | +0.78 | 61.5% | 455 | 61.5% | -0.22 | 5.53 | 5.30 | 5.75 | — |
| — | 31.35 | 33.05 | 32.20 | +0.77 | 61.4% | 457.5 | 61.4% | -0.23 | 6.12 | 5.90 | 6.35 | — |
| — | 29.75 | 31.25 | 30.50 | +0.76 | 61.2% | 460 | 61.2% | -0.24 | 6.78 | 6.60 | 6.95 | — |
| — | 27.85 | 29.45 | 28.65 | +0.74 | 61.1% | 462.5 | 61.1% | -0.26 | 7.65 | 7.20 | 8.10 | — |
| — | 26.20 | 27.85 | 27.02 | +0.72 | 61.0% | 465 | 61.0% | -0.28 | 8.28 | 8.00 | 8.55 | — |
| — | 24.75 | 25.75 | 25.25 | +0.69 | 60.9% | 467.5 | 60.9% | -0.31 | 9.10 | 8.90 | 9.30 | — |
| — | 22.95 | 24.15 | 23.55 | +0.68 | 60.8% | 470 | 60.8% | -0.32 | 9.97 | 9.70 | 10.25 | — |
| — | 21.45 | 23.00 | 22.23 | +0.66 | 60.7% | 472.5 | 60.7% | -0.34 | 11.10 | 10.60 | 11.60 | — |
| — | 19.95 | 21.50 | 20.73 | +0.64 | 60.7% | 475 | 60.7% | -0.36 | 12.05 | 11.70 | 12.40 | — |
| — | 18.60 | 19.75 | 19.18 | +0.62 | 60.6% | 477.5 | 60.6% | -0.38 | 13.22 | 12.70 | 13.75 | — |
| — | 17.50 | 18.45 | 17.98 | +0.60 | 60.5% | 480 | 60.5% | -0.40 | 14.22 | 13.95 | 14.50 | — |
| — | 16.05 | 16.90 | 16.48 | +0.58 | 60.4% | 482.5 | 60.4% | -0.42 | 15.50 | 15.10 | 15.90 | — |
| — | 15.00 | 15.70 | 15.35 | +0.56 | 60.3% | 485 | 60.3% | -0.44 | 16.90 | 16.40 | 17.40 | — |
| — | 14.00 | 14.50 | 14.25 | +0.54 | 60.3% | 487.5 | 60.3% | -0.46 | 18.25 | 17.75 | 18.75 | — |
| — | 13.05 | 13.50 | 13.28 | +0.52 | 60.2% | 490 | 60.2% | -0.48 | 19.65 | 19.10 | 20.20 | — |
| — | 11.60 | 12.45 | 12.03 | +0.50 | 60.2% | 492.5 | 60.2% | -0.50 | 21.20 | 20.70 | 21.70 | — |
| — | 10.85 | 11.75 | 11.30 | +0.48 | 60.2% | 495 | 60.2% | -0.52 | 22.60 | 21.95 | 23.25 | — |
| — | 9.75 | 10.75 | 10.25 | +0.46 | 60.2% | 497.5 | 60.2% | -0.54 | 24.35 | 23.65 | 25.05 | — |
| — | 9.30 | 9.70 | 9.50 | +0.44 | 60.2% | 500 | 60.2% | -0.56 | 25.70 | 24.85 | 26.55 | — |
| — | 8.15 | 9.05 | 8.60 | +0.42 | 60.3% | 502.5 | 60.3% | -0.58 | 27.45 | 26.50 | 28.40 | — |
| — | 7.80 | 8.35 | 8.07 | +0.40 | 60.3% | 505 | 60.3% | -0.60 | 29.30 | 28.20 | 30.40 | — |
| — | 7.05 | 7.65 | 7.35 | +0.38 | 60.3% | 507.5 | 60.3% | -0.62 | 31.20 | 30.05 | 32.35 | — |
| — | 6.40 | 7.00 | 6.70 | +0.36 | 60.3% | 510 | 60.3% | -0.64 | 33.08 | 31.85 | 34.30 | — |
| — | 5.85 | 6.40 | 6.12 | — | — | 512.5 | — | — | 35.00 | 33.75 | 36.25 | — |
| — | 5.45 | 5.80 | 5.62 | — | — | 515 | — | — | 36.77 | 35.85 | 37.70 | — |
| — | 4.95 | 5.30 | 5.12 | +0.31 | 60.5% | 517.5 | 60.5% | -0.69 | 38.98 | 37.75 | 40.20 | — |
| — | 4.50 | 4.80 | 4.65 | +0.29 | 60.6% | 520 | 60.6% | -0.71 | 41.15 | 40.00 | 42.30 | — |
| — | 4.00 | 4.45 | 4.22 | +0.29 | 60.7% | 522.5 | 60.7% | -0.72 | 43.12 | 41.80 | 44.45 | — |
| — | 3.70 | 4.05 | 3.88 | +0.27 | 60.9% | 525 | 60.9% | -0.73 | 45.25 | 43.85 | 46.65 | — |
| — | 3.10 | 3.65 | 3.38 | +0.26 | 61.0% | 527.5 | 61.0% | -0.74 | 47.40 | 45.95 | 48.85 | — |
| — | 2.98 | 3.25 | 3.12 | +0.24 | 61.2% | 530 | 61.2% | -0.76 | 49.40 | 48.05 | 50.75 | — |
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.