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 | |
| — | 53.75 | 55.85 | 54.80 | +0.83 | 61.8% | 435 | 61.8% | -0.17 | 5.67 | 5.50 | 5.85 | — |
| — | 49.40 | 51.80 | 50.60 | +0.81 | 61.4% | 440 | 61.4% | -0.19 | 6.70 | 6.50 | 6.90 | — |
| — | 45.60 | 47.75 | 46.67 | +0.78 | 61.0% | 445 | 61.0% | -0.22 | 7.90 | 7.60 | 8.20 | — |
| — | 42.55 | 43.70 | 43.12 | +0.77 | 60.8% | 450 | 60.8% | -0.23 | 9.20 | 9.00 | 9.40 | — |
| — | 39.00 | 40.45 | 39.73 | +0.73 | 60.5% | 455 | 60.5% | -0.27 | 10.70 | 10.35 | 11.05 | — |
| — | 35.65 | 36.85 | 36.25 | +0.70 | 60.3% | 460 | 60.3% | -0.30 | 12.22 | 11.75 | 12.70 | — |
| — | 32.50 | 33.60 | 33.05 | +0.68 | 60.2% | 465 | 60.2% | -0.32 | 14.03 | 13.50 | 14.55 | — |
| — | 30.95 | 32.30 | 31.62 | +0.66 | 60.1% | 467.5 | 60.1% | -0.34 | 15.10 | 14.55 | 15.65 | — |
| — | 29.50 | 30.60 | 30.05 | +0.65 | 60.0% | 470 | 60.0% | -0.35 | 16.12 | 15.70 | 16.55 | — |
| — | 28.10 | 29.25 | 28.68 | +0.63 | 60.0% | 472.5 | 60.0% | -0.37 | 17.27 | 16.80 | 17.75 | — |
| — | 26.80 | 27.80 | 27.30 | +0.62 | 59.9% | 475 | 59.9% | -0.38 | 18.27 | 17.85 | 18.70 | — |
| — | 25.45 | 26.50 | 25.98 | +0.60 | 59.9% | 477.5 | 59.9% | -0.39 | 19.55 | 19.10 | 20.00 | — |
| — | 24.35 | 25.15 | 24.75 | +0.59 | 59.9% | 480 | 59.9% | -0.41 | 20.75 | 20.35 | 21.15 | — |
| — | 23.10 | 23.95 | 23.52 | — | — | 482.5 | 59.9% | -0.43 | 22.07 | 21.60 | 22.55 | — |
| — | 21.80 | 22.80 | 22.30 | — | — | 485 | — | — | 23.30 | 22.85 | 23.75 | — |
| — | 20.55 | 21.50 | 21.02 | — | — | 487.5 | — | — | 24.68 | 24.15 | 25.20 | — |
| — | 19.60 | 20.30 | 19.95 | +0.53 | 59.9% | 490 | 59.9% | -0.47 | 25.93 | 25.35 | 26.50 | — |
| — | 18.40 | 19.30 | 18.85 | +0.52 | 59.9% | 492.5 | 59.9% | -0.48 | 27.60 | 27.05 | 28.15 | — |
| — | 17.45 | 18.30 | 17.88 | +0.50 | 59.9% | 495 | 59.9% | -0.50 | 29.02 | 28.45 | 29.60 | — |
| — | 16.45 | 17.40 | 16.93 | +0.49 | 59.9% | 497.5 | 59.9% | -0.51 | 30.45 | 29.75 | 31.15 | — |
| — | 15.65 | 16.30 | 15.97 | +0.47 | 60.0% | 500 | 60.0% | -0.53 | 32.00 | 31.50 | 32.50 | — |
| — | 14.65 | 15.55 | 15.10 | +0.46 | 60.0% | 502.5 | 60.0% | -0.54 | 33.70 | 33.10 | 34.30 | — |
| — | 13.95 | 14.70 | 14.32 | +0.44 | 60.0% | 505 | 60.0% | -0.56 | 34.98 | 33.95 | 36.00 | — |
| — | 13.00 | 13.80 | 13.40 | +0.42 | 60.1% | 507.5 | 60.1% | -0.58 | 36.62 | 35.60 | 37.65 | — |
| — | 12.35 | 12.90 | 12.62 | +0.41 | 60.1% | 510 | 60.1% | -0.59 | 38.77 | 38.15 | 39.40 | — |
| — | 11.75 | 12.30 | 12.03 | +0.40 | 60.2% | 512.5 | 60.2% | -0.61 | 40.58 | 39.90 | 41.25 | — |
| — | 11.05 | 11.60 | 11.32 | +0.38 | 60.3% | 515 | 60.3% | -0.62 | 42.33 | 41.65 | 43.00 | — |
| — | 9.85 | 10.30 | 10.07 | +0.36 | 60.4% | 520 | 60.4% | -0.65 | 46.15 | 44.90 | 47.40 | — |
| — | 8.45 | 9.30 | 8.88 | +0.33 | 60.6% | 525 | 60.6% | -0.67 | 49.88 | 48.35 | 51.40 | — |
| — | 7.70 | 8.05 | 7.88 | +0.30 | 60.7% | 530 | 60.7% | -0.70 | 54.17 | 52.90 | 55.45 | — |
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.