Spot 483.53
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 22:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.70 | 46.85 | 45.77 | +0.98 | 80.0% | 437.5 | 80.0% | -0.02 | 0.07 | 0.03 | 0.10 | — |
| — | 42.20 | 44.35 | 43.27 | +0.97 | 77.9% | 440 | 77.9% | -0.03 | 0.06 | 0.05 | 0.07 | — |
| — | 39.75 | 43.10 | 41.42 | +0.96 | 75.9% | 442.5 | 75.9% | -0.04 | 0.07 | 0.03 | 0.12 | — |
| — | 37.25 | 39.40 | 38.33 | +0.96 | 73.9% | 445 | 73.9% | -0.04 | 0.10 | 0.08 | 0.12 | — |
| — | 34.85 | 37.25 | 36.05 | +0.95 | 72.1% | 447.5 | 72.1% | -0.05 | 0.12 | 0.09 | 0.15 | — |
| — | 32.40 | 34.75 | 33.58 | +0.94 | 70.4% | 450 | 70.4% | -0.06 | 0.17 | 0.15 | 0.18 | — |
| — | 29.95 | 31.95 | 30.95 | +0.93 | 68.8% | 452.5 | 68.8% | -0.07 | 0.20 | 0.17 | 0.23 | — |
| — | 27.55 | 29.85 | 28.70 | +0.91 | 67.3% | 455 | 67.3% | -0.09 | 0.27 | 0.25 | 0.29 | — |
| — | 25.10 | 27.40 | 26.25 | +0.89 | 65.7% | 457.5 | 65.7% | -0.11 | 0.34 | 0.33 | 0.36 | — |
| — | 22.80 | 25.00 | 23.90 | +0.87 | 64.1% | 460 | 64.1% | -0.13 | 0.47 | 0.46 | 0.48 | — |
| — | 20.15 | 22.60 | 21.38 | +0.84 | 62.7% | 462.5 | 62.7% | -0.16 | 0.62 | 0.57 | 0.67 | — |
| — | 18.35 | 20.25 | 19.30 | +0.82 | 61.4% | 465 | 61.4% | -0.18 | 0.85 | 0.81 | 0.89 | — |
| — | 16.50 | 17.10 | 16.80 | +0.78 | 60.4% | 467.5 | 60.4% | -0.22 | 1.14 | 1.07 | 1.20 | — |
| — | 14.20 | 15.60 | 14.90 | +0.74 | 59.8% | 470 | 59.8% | -0.26 | 1.51 | 1.50 | 1.52 | — |
| — | 12.30 | 13.45 | 12.88 | +0.70 | 59.0% | 472.5 | 59.0% | -0.30 | 2.04 | 1.96 | 2.11 | — |
| — | 10.50 | 11.20 | 10.85 | +0.66 | 58.9% | 475 | 58.9% | -0.34 | 2.69 | 2.61 | 2.76 | — |
| — | 8.90 | 9.45 | 9.18 | +0.61 | 59.2% | 477.5 | 59.2% | -0.39 | 3.48 | 3.30 | 3.65 | — |
| — | 7.50 | 7.80 | 7.65 | +0.57 | 60.1% | 480 | 60.1% | -0.43 | 4.42 | 4.25 | 4.60 | — |
| — | 6.15 | 6.55 | 6.35 | +0.52 | 60.1% | 482.5 | 60.1% | -0.48 | 5.62 | 5.45 | 5.80 | — |
| — | 5.05 | 5.45 | 5.25 | +0.47 | 60.3% | 485 | 60.3% | -0.53 | 7.05 | 6.80 | 7.30 | — |
| — | 4.05 | 4.35 | 4.20 | +0.42 | 60.2% | 487.5 | 60.2% | -0.58 | 8.45 | 8.10 | 8.80 | — |
| — | 3.25 | 3.45 | 3.35 | +0.38 | 60.9% | 490 | 60.9% | -0.62 | 10.18 | 9.90 | 10.45 | — |
| — | 2.60 | 2.80 | 2.70 | +0.34 | 61.5% | 492.5 | 61.5% | -0.67 | 12.12 | 11.80 | 12.45 | — |
| — | 2.06 | 2.20 | 2.13 | +0.30 | 62.3% | 495 | 62.3% | -0.71 | 13.88 | 13.35 | 14.40 | — |
| — | 1.57 | 1.72 | 1.65 | +0.26 | 62.8% | 497.5 | 62.8% | -0.74 | 16.10 | 15.10 | 17.10 | — |
| — | 1.24 | 1.30 | 1.27 | +0.22 | 63.6% | 500 | 63.6% | -0.78 | 18.18 | 17.35 | 19.00 | — |
| — | 0.93 | 1.06 | 0.99 | +0.19 | 64.1% | 502.5 | — | — | 20.05 | 19.05 | 21.05 | — |
| — | 0.70 | 0.77 | 0.73 | +0.16 | 64.5% | 505 | 64.5% | -0.84 | 22.38 | 21.40 | 23.35 | — |
| — | 0.52 | 0.58 | 0.55 | +0.14 | 64.9% | 507.5 | 64.9% | -0.86 | 24.68 | 23.80 | 25.55 | — |
| — | 0.40 | 0.42 | 0.41 | +0.11 | 65.4% | 510 | 65.4% | -0.89 | 27.00 | 26.30 | 27.70 | — |
| — | 0.28 | 0.33 | 0.30 | +0.10 | 66.0% | 512.5 | 66.0% | -0.90 | 29.55 | 28.50 | 30.60 | — |
| — | 0.21 | 0.24 | 0.23 | +0.08 | 66.6% | 515 | 66.6% | -0.92 | 31.98 | 30.90 | 33.05 | — |
| — | 0.15 | 0.21 | 0.18 | +0.07 | 66.9% | 517.5 | 66.9% | -0.93 | 34.52 | 33.45 | 35.60 | — |
| — | 0.11 | 0.14 | 0.12 | +0.06 | 67.3% | 520 | 67.3% | -0.94 | 36.95 | 35.85 | 38.05 | — |
| — | 0.09 | 0.10 | 0.10 | +0.05 | 68.0% | 522.5 | 68.0% | -0.95 | 39.42 | 38.25 | 40.60 | — |
| — | 0.06 | 0.09 | 0.07 | +0.04 | 69.0% | 525 | 69.0% | -0.96 | 41.95 | 40.85 | 43.05 | — |
| — | 0.04 | 0.15 | 0.10 | +0.03 | 70.3% | 527.5 | 70.3% | -0.97 | 44.42 | 43.30 | 45.55 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 71.7% | 530 | 71.7% | -0.97 | 46.95 | 45.85 | 48.05 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 73.2% | 532.5 | 73.2% | -0.98 | 49.48 | 48.40 | 50.55 | — |
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.