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 | |
| — | 45.05 | 47.20 | 46.12 | +0.87 | 55.7% | 440 | 55.7% | -0.13 | 2.45 | 2.34 | 2.56 | — |
| — | 40.70 | 42.50 | 41.60 | +0.84 | 55.0% | 445 | 55.0% | -0.16 | 3.04 | 2.87 | 3.20 | — |
| — | 36.60 | 38.30 | 37.45 | +0.81 | 54.5% | 450 | 54.5% | -0.19 | 3.83 | 3.70 | 3.95 | — |
| — | 34.55 | 36.20 | 35.38 | +0.79 | 54.3% | 452.5 | 54.3% | -0.21 | 4.22 | 3.95 | 4.50 | — |
| — | 32.80 | 34.20 | 33.50 | +0.77 | 54.1% | 455 | 54.1% | -0.23 | 4.85 | 4.70 | 5.00 | — |
| — | 30.75 | 32.50 | 31.62 | +0.75 | 53.9% | 457.5 | 53.9% | -0.25 | 5.42 | 5.00 | 5.85 | — |
| — | 28.95 | 30.60 | 29.77 | +0.73 | 53.8% | 460 | 53.8% | -0.27 | 6.03 | 5.85 | 6.20 | — |
| — | 27.15 | 28.75 | 27.95 | +0.71 | 53.7% | 462.5 | 53.7% | -0.29 | 6.70 | 6.30 | 7.10 | — |
| — | 25.45 | 27.00 | 26.23 | +0.69 | 53.6% | 465 | 53.6% | -0.31 | 7.42 | 7.20 | 7.65 | — |
| — | 23.60 | 25.25 | 24.43 | +0.67 | 53.5% | 467.5 | 53.5% | -0.33 | 8.35 | 7.90 | 8.80 | — |
| — | 22.10 | 23.60 | 22.85 | +0.65 | 53.4% | 470 | 53.4% | -0.36 | 9.20 | 8.90 | 9.50 | — |
| — | 20.45 | 22.00 | 21.23 | +0.62 | 53.4% | 472.5 | 53.4% | -0.38 | 10.25 | 9.90 | 10.60 | — |
| — | 19.00 | 20.20 | 19.60 | +0.60 | 53.4% | 475 | 53.4% | -0.40 | 11.30 | 11.05 | 11.55 | — |
| — | 18.20 | 19.05 | 18.62 | +0.57 | 53.4% | 477.5 | 53.4% | -0.43 | 12.62 | 12.20 | 13.05 | — |
| — | 17.00 | 17.35 | 17.18 | +0.55 | 53.4% | 480 | 53.4% | -0.45 | 13.50 | 13.15 | 13.85 | — |
| — | 15.55 | 16.30 | 15.93 | +0.53 | 53.5% | 482.5 | 53.5% | -0.48 | 14.78 | 14.45 | 15.10 | — |
| — | 14.50 | 15.10 | 14.80 | +0.50 | 53.6% | 485 | 53.6% | -0.50 | 16.07 | 15.65 | 16.50 | — |
| — | 13.30 | 14.00 | 13.65 | +0.48 | 53.7% | 487.5 | 53.7% | -0.52 | 17.62 | 17.35 | 17.90 | — |
| — | 12.45 | 12.80 | 12.62 | +0.45 | 53.8% | 490 | 53.8% | -0.55 | 18.93 | 18.50 | 19.35 | — |
| — | 11.25 | 11.85 | 11.55 | +0.43 | 53.9% | 492.5 | 53.9% | -0.57 | 20.52 | 20.20 | 20.85 | — |
| — | 10.50 | 10.80 | 10.65 | +0.41 | 54.1% | 495 | 54.1% | -0.59 | 22.18 | 21.50 | 22.85 | — |
| — | 9.45 | 10.15 | 9.80 | +0.39 | 54.2% | 497.5 | 54.2% | -0.62 | 23.88 | 23.00 | 24.75 | — |
| — | 8.75 | 9.20 | 8.97 | +0.36 | 54.4% | 500 | 54.4% | -0.64 | 25.52 | 24.45 | 26.60 | — |
| — | 8.00 | 8.55 | 8.28 | +0.34 | 54.6% | 502.5 | 54.6% | -0.66 | 27.20 | 26.20 | 28.20 | — |
| — | 7.20 | 7.85 | 7.53 | +0.32 | 54.7% | 505 | 54.7% | -0.68 | 29.10 | 28.00 | 30.20 | — |
| — | 6.55 | 7.20 | 6.88 | +0.30 | 54.9% | 507.5 | 54.9% | -0.70 | 30.88 | 29.95 | 31.80 | — |
| — | 5.95 | 6.65 | 6.30 | +0.29 | 55.1% | 510 | 55.1% | -0.72 | 32.62 | 31.75 | 33.50 | — |
| — | 5.40 | 6.05 | 5.72 | +0.27 | 55.3% | 512.5 | 55.3% | -0.74 | 34.70 | 33.65 | 35.75 | — |
| — | 4.90 | 5.45 | 5.17 | +0.25 | 55.5% | 515 | 55.5% | -0.75 | 36.70 | 35.60 | 37.80 | — |
| — | 4.20 | 4.45 | 4.33 | +0.22 | 55.9% | 520 | 55.9% | -0.78 | 40.88 | 39.80 | 41.95 | — |
| — | 3.45 | 3.70 | 3.58 | +0.19 | 56.4% | 525 | 56.4% | -0.81 | 45.08 | 43.90 | 46.25 | — |
| — | 2.75 | 3.10 | 2.92 | +0.16 | 56.9% | 530 | 56.9% | -0.84 | 49.45 | 48.20 | 50.70 | — |
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.