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 | |
| — | 46.00 | 47.45 | 46.73 | +0.87 | 56.6% | 440 | 56.6% | -0.13 | 3.10 | 2.91 | 3.30 | — |
| — | 41.85 | 43.25 | 42.55 | +0.84 | 56.1% | 445 | 56.1% | -0.16 | 3.80 | 3.65 | 3.95 | — |
| — | 37.45 | 39.25 | 38.35 | +0.81 | 55.7% | 450 | 55.7% | -0.19 | 4.78 | 4.55 | 5.00 | — |
| — | 35.40 | 37.45 | 36.42 | +0.79 | 55.5% | 452.5 | 55.5% | -0.21 | 5.25 | 5.05 | 5.45 | — |
| — | 33.55 | 35.15 | 34.35 | +0.77 | 55.4% | 455 | 55.4% | -0.23 | 5.95 | 5.70 | 6.20 | — |
| — | 31.75 | 33.15 | 32.45 | +0.75 | 55.2% | 457.5 | 55.2% | -0.25 | 6.62 | 6.35 | 6.90 | — |
| — | 30.35 | 31.30 | 30.82 | +0.73 | 55.1% | 460 | 55.1% | -0.27 | 7.25 | 7.00 | 7.50 | — |
| — | 28.25 | 29.95 | 29.10 | +0.71 | 54.9% | 462.5 | 54.9% | -0.29 | 8.03 | 7.70 | 8.35 | — |
| — | 26.90 | 28.20 | 27.55 | +0.69 | 54.8% | 465 | 54.8% | -0.31 | 8.82 | 8.50 | 9.15 | — |
| — | 25.25 | 26.25 | 25.75 | +0.67 | 54.7% | 467.5 | 54.7% | -0.33 | 9.60 | 9.30 | 9.90 | — |
| — | 23.70 | 24.70 | 24.20 | +0.65 | 54.6% | 470 | 54.6% | -0.36 | 10.62 | 10.30 | 10.95 | — |
| — | 22.00 | 23.30 | 22.65 | +0.62 | 54.5% | 472.5 | 54.5% | -0.38 | 11.60 | 11.25 | 11.95 | — |
| — | 20.45 | 21.70 | 21.07 | +0.60 | 54.5% | 475 | 54.5% | -0.40 | 12.57 | 12.20 | 12.95 | — |
| — | 19.15 | 20.30 | 19.73 | +0.57 | 54.4% | 477.5 | 54.4% | -0.43 | 13.72 | 13.30 | 14.15 | — |
| — | 18.10 | 19.00 | 18.55 | +0.55 | 54.4% | 480 | 54.4% | -0.45 | 14.88 | 14.55 | 15.20 | — |
| — | 16.70 | 17.70 | 17.20 | +0.53 | 54.4% | 482.5 | 54.4% | -0.48 | 16.07 | 15.70 | 16.45 | — |
| — | 15.60 | 16.45 | 16.02 | +0.50 | 54.4% | 485 | 54.4% | -0.50 | 17.38 | 16.90 | 17.85 | — |
| — | 14.60 | 15.30 | 14.95 | — | — | 487.5 | — | — | 18.80 | 18.30 | 19.30 | — |
| — | 13.50 | 14.30 | 13.90 | — | — | 490 | — | — | 20.32 | 19.75 | 20.90 | — |
| — | 12.35 | 13.15 | 12.75 | — | — | 492.5 | 54.6% | -0.57 | 21.60 | 21.00 | 22.20 | — |
| — | 11.45 | 12.30 | 11.88 | +0.41 | 54.7% | 495 | 54.7% | -0.59 | 23.32 | 22.90 | 23.75 | — |
| — | 10.55 | 11.35 | 10.95 | +0.39 | 54.9% | 497.5 | 54.9% | -0.62 | 24.75 | 24.20 | 25.30 | — |
| — | 9.85 | 10.50 | 10.18 | +0.36 | 55.0% | 500 | 55.0% | -0.64 | 26.55 | 25.90 | 27.20 | — |
| — | 9.05 | 9.70 | 9.38 | +0.34 | 55.2% | 502.5 | 55.2% | -0.66 | 28.05 | 27.40 | 28.70 | — |
| — | 8.35 | 8.95 | 8.65 | +0.32 | 55.3% | 505 | 55.3% | -0.68 | 29.80 | 29.05 | 30.55 | — |
| — | 7.50 | 8.20 | 7.85 | +0.30 | 55.5% | 507.5 | 55.5% | -0.70 | 31.70 | 30.95 | 32.45 | — |
| — | 7.10 | 7.40 | 7.25 | +0.29 | 55.7% | 510 | 55.7% | -0.72 | 33.90 | 33.05 | 34.75 | — |
| — | 6.30 | 6.70 | 6.50 | +0.27 | 55.9% | 512.5 | 55.9% | -0.74 | 35.67 | 34.60 | 36.75 | — |
| — | 5.95 | 6.35 | 6.15 | +0.25 | 56.1% | 515 | 56.1% | -0.75 | 37.62 | 36.50 | 38.75 | — |
| — | 5.00 | 5.25 | 5.12 | +0.22 | 56.5% | 520 | 56.5% | -0.78 | 41.65 | 40.45 | 42.85 | — |
| — | 4.25 | 4.50 | 4.38 | +0.19 | 56.9% | 525 | 56.9% | -0.81 | 45.83 | 44.65 | 47.00 | — |
| — | 3.45 | 3.80 | 3.62 | +0.16 | 57.4% | 530 | 57.4% | -0.84 | 50.12 | 48.85 | 51.40 | — |
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.