Spot 483.16
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 07:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.80 | 47.00 | 45.90 | +0.98 | 68.9% | 437.5 | 68.9% | -0.02 | 0.22 | 0.19 | 0.25 | — |
| — | 42.35 | 44.50 | 43.42 | +0.97 | 67.9% | 440 | 67.9% | -0.03 | 0.27 | 0.24 | 0.30 | — |
| — | 39.95 | 42.10 | 41.02 | +0.96 | 66.9% | 442.5 | 66.9% | -0.04 | 0.39 | 0.26 | 0.51 | — |
| — | 37.50 | 39.60 | 38.55 | +0.96 | 65.8% | 445 | 65.8% | -0.04 | 0.40 | 0.38 | 0.42 | — |
| — | 35.15 | 37.25 | 36.20 | +0.95 | 64.7% | 447.5 | 64.7% | -0.05 | 0.47 | 0.44 | 0.50 | — |
| — | 32.80 | 34.75 | 33.77 | +0.94 | 63.5% | 450 | 63.5% | -0.06 | 0.61 | 0.58 | 0.64 | — |
| — | 30.45 | 32.45 | 31.45 | +0.93 | 62.5% | 452.5 | 62.5% | -0.07 | 0.75 | 0.71 | 0.79 | — |
| — | 28.15 | 30.10 | 29.12 | +0.91 | 61.6% | 455 | 61.6% | -0.09 | 0.94 | 0.90 | 0.99 | — |
| — | 25.95 | 28.20 | 27.07 | +0.89 | 60.9% | 457.5 | 60.9% | -0.11 | 1.20 | 1.13 | 1.26 | — |
| — | 24.00 | 25.95 | 24.98 | +0.87 | 60.4% | 460 | 60.4% | -0.13 | 1.48 | 1.45 | 1.50 | — |
| — | 21.50 | 23.40 | 22.45 | +0.84 | 60.0% | 462.5 | 60.0% | -0.16 | 1.85 | 1.73 | 1.98 | — |
| — | 19.65 | 21.30 | 20.48 | +0.82 | 59.8% | 465 | 59.8% | -0.18 | 2.25 | 2.18 | 2.33 | — |
| — | 17.75 | 19.05 | 18.40 | +0.78 | 59.9% | 467.5 | 59.9% | -0.22 | 2.76 | 2.67 | 2.85 | — |
| — | 16.05 | 17.05 | 16.55 | +0.74 | 59.9% | 470 | 59.9% | -0.26 | 3.35 | 3.25 | 3.45 | — |
| — | 14.30 | 15.30 | 14.80 | +0.70 | 59.0% | 472.5 | 59.0% | -0.30 | 4.05 | 3.90 | 4.20 | — |
| — | 12.75 | 13.30 | 13.03 | +0.66 | 58.9% | 475 | 58.9% | -0.34 | 4.88 | 4.70 | 5.05 | — |
| — | 11.20 | 11.75 | 11.47 | +0.61 | 59.3% | 477.5 | 59.3% | -0.39 | 5.80 | 5.60 | 6.00 | — |
| — | 9.90 | 10.30 | 10.10 | +0.57 | 59.3% | 480 | 59.3% | -0.43 | 6.83 | 6.65 | 7.00 | — |
| — | 8.50 | 9.00 | 8.75 | +0.52 | 59.0% | 482.5 | 59.0% | -0.48 | 7.95 | 7.65 | 8.25 | — |
| — | 7.40 | 7.65 | 7.53 | +0.47 | 58.5% | 485 | 58.5% | -0.53 | 9.30 | 9.05 | 9.55 | — |
| — | 6.30 | 6.65 | 6.47 | +0.42 | 58.1% | 487.5 | 58.1% | -0.58 | 10.85 | 10.45 | 11.25 | — |
| — | 5.30 | 5.60 | 5.45 | +0.38 | 57.7% | 490 | 57.7% | -0.62 | 12.15 | 11.75 | 12.55 | — |
| — | 4.35 | 4.65 | 4.50 | +0.34 | 57.8% | 492.5 | 57.8% | -0.67 | 13.72 | 13.20 | 14.25 | — |
| — | 3.75 | 4.00 | 3.88 | +0.30 | 58.4% | 495 | 58.4% | -0.71 | 15.62 | 15.00 | 16.25 | — |
| — | 3.10 | 3.35 | 3.23 | +0.26 | 58.8% | 497.5 | 58.8% | -0.74 | 17.55 | 16.85 | 18.25 | — |
| — | 2.58 | 2.75 | 2.67 | +0.22 | 59.2% | 500 | 59.2% | -0.78 | 19.43 | 18.95 | 19.90 | — |
| — | 2.12 | 2.32 | 2.22 | +0.19 | 59.3% | 502.5 | 59.3% | -0.81 | 21.65 | 20.65 | 22.65 | — |
| — | 1.77 | 1.87 | 1.82 | +0.16 | 59.5% | 505 | 59.5% | -0.84 | 23.88 | 22.90 | 24.85 | — |
| — | 1.43 | 1.58 | 1.50 | — | — | 507.5 | — | — | 26.15 | 25.35 | 26.95 | — |
| — | 1.18 | 1.28 | 1.23 | — | — | 510 | 60.1% | -0.89 | 28.52 | 27.40 | 29.65 | — |
| — | 0.91 | 1.07 | 0.99 | +0.10 | 60.7% | 512.5 | 60.7% | -0.90 | 30.32 | 29.15 | 31.50 | — |
| — | 0.80 | 0.87 | 0.83 | +0.08 | 61.4% | 515 | 61.4% | -0.92 | 32.67 | 31.45 | 33.90 | — |
| — | 0.56 | 0.73 | 0.65 | +0.07 | 62.3% | 517.5 | 62.3% | -0.93 | 35.02 | 33.75 | 36.30 | — |
| — | 0.52 | 0.58 | 0.55 | +0.06 | 63.1% | 520 | 63.1% | -0.94 | 37.42 | 36.15 | 38.70 | — |
| — | 0.39 | 0.49 | 0.44 | +0.05 | 63.7% | 522.5 | 63.7% | -0.95 | 39.83 | 38.55 | 41.10 | — |
| — | 0.34 | 0.40 | 0.37 | +0.04 | 64.2% | 525 | 64.2% | -0.96 | 42.25 | 41.00 | 43.50 | — |
| — | 0.23 | 0.32 | 0.28 | +0.03 | 64.5% | 527.5 | 64.5% | -0.97 | 44.70 | 43.40 | 46.00 | — |
| — | 0.23 | 0.27 | 0.25 | +0.03 | 64.9% | 530 | 64.9% | -0.97 | 47.15 | 45.85 | 48.45 | — |
| — | 0.16 | 0.28 | 0.22 | +0.02 | 65.2% | 532.5 | 65.2% | -0.98 | 49.60 | 48.30 | 50.90 | — |
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.