Spot 484.50
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 437.5 | — | — | — | — | — | — |
| — | 44.65 | 46.75 | 45.70 | +0.98 | 67.1% | 440 | 67.1% | -0.02 | 0.70 | 0.66 | 0.75 | — |
| — | — | — | — | — | — | 442.5 | — | — | — | — | — | — |
| — | 39.35 | 42.20 | 40.77 | +0.97 | 65.3% | 445 | 65.3% | -0.03 | 0.96 | 0.89 | 1.04 | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
| — | 35.35 | 37.30 | 36.33 | +0.96 | 64.0% | 450 | — | — | 1.30 | 1.24 | 1.37 | — |
| — | 33.10 | 35.10 | 34.10 | +0.95 | 63.5% | 452.5 | — | — | 1.54 | 1.47 | 1.62 | — |
| — | 30.85 | 32.90 | 31.88 | — | — | 455 | 63.0% | -0.05 | 1.81 | 1.74 | 1.89 | — |
| — | 28.70 | 30.35 | 29.52 | +0.94 | 62.5% | 457.5 | 62.5% | -0.06 | 2.12 | 2.04 | 2.20 | — |
| — | 26.35 | 28.10 | 27.23 | +0.93 | 62.0% | 460 | 62.0% | -0.07 | 2.50 | 2.40 | 2.59 | — |
| — | 24.50 | 26.15 | 25.32 | +0.92 | 61.6% | 462.5 | 61.6% | -0.08 | 2.92 | 2.73 | 3.10 | — |
| — | 22.35 | 24.05 | 23.20 | +0.91 | 61.3% | 465 | 61.3% | -0.09 | 3.42 | 3.30 | 3.55 | — |
| — | 20.45 | 22.20 | 21.32 | +0.90 | 61.0% | 467.5 | 61.0% | -0.10 | 4.05 | 3.85 | 4.25 | — |
| — | 18.85 | 20.10 | 19.48 | +0.89 | 60.7% | 470 | 60.7% | -0.11 | 4.62 | 4.45 | 4.80 | — |
| — | 17.05 | 18.40 | 17.73 | +0.87 | 60.2% | 472.5 | 60.2% | -0.13 | 5.40 | 5.15 | 5.65 | — |
| — | 15.55 | 16.65 | 16.10 | +0.86 | 59.8% | 475 | 59.8% | -0.14 | 6.20 | 6.00 | 6.40 | — |
| — | 14.15 | 15.00 | 14.57 | +0.84 | 59.4% | 477.5 | 59.4% | -0.16 | 7.10 | 6.85 | 7.35 | — |
| — | 12.70 | 13.35 | 13.03 | — | — | 480 | 59.1% | -0.18 | 8.15 | 7.85 | 8.45 | — |
| — | 11.25 | 11.95 | 11.60 | — | — | 482.5 | 59.1% | -0.20 | 9.28 | 8.95 | 9.60 | — |
| — | 10.10 | 10.55 | 10.32 | +0.77 | 59.2% | 485 | 59.2% | -0.23 | 10.53 | 10.20 | 10.85 | — |
| — | 8.80 | 9.50 | 9.15 | +0.75 | 59.4% | 487.5 | — | — | 11.95 | 11.40 | 12.50 | — |
| — | 7.80 | 8.30 | 8.05 | +0.72 | 59.6% | 490 | 59.6% | -0.28 | 13.25 | 12.65 | 13.85 | — |
| — | 6.85 | 7.45 | 7.15 | +0.69 | 59.8% | 492.5 | 59.8% | -0.31 | 14.65 | 14.15 | 15.15 | — |
| — | 5.95 | 6.45 | 6.20 | +0.66 | 59.8% | 495 | 59.8% | -0.34 | 16.50 | 15.85 | 17.15 | — |
| — | 5.15 | 5.55 | 5.35 | +0.63 | 59.9% | 497.5 | 59.9% | -0.37 | 18.15 | 17.50 | 18.80 | — |
| — | 4.55 | 4.75 | 4.65 | +0.59 | 59.9% | 500 | 59.9% | -0.41 | 19.82 | 19.30 | 20.35 | — |
| — | 3.80 | 4.25 | 4.03 | +0.56 | 60.0% | 502.5 | 60.0% | -0.44 | 21.80 | 20.95 | 22.65 | — |
| — | 3.25 | 3.70 | 3.48 | +0.53 | 60.1% | 505 | 60.1% | -0.47 | 23.73 | 23.00 | 24.45 | — |
| — | 2.87 | 3.15 | 3.01 | +0.50 | 60.3% | 507.5 | — | — | 25.77 | 24.80 | 26.75 | — |
| — | 2.48 | 2.68 | 2.58 | — | — | 510 | 60.4% | -0.54 | 27.55 | 26.55 | 28.55 | — |
| — | 2.09 | 2.31 | 2.20 | +0.43 | 60.6% | 512.5 | 60.6% | -0.57 | 29.98 | 28.50 | 31.45 | — |
| — | 1.82 | 1.96 | 1.89 | +0.40 | 60.7% | 515 | 60.7% | -0.60 | 32.17 | 31.20 | 33.15 | — |
| — | — | — | — | — | — | 517.5 | — | — | — | — | — | — |
| — | 1.36 | 1.45 | 1.41 | +0.34 | 61.2% | 520 | 61.2% | -0.66 | 36.40 | 35.10 | 37.70 | — |
| — | — | — | — | — | — | 522.5 | — | — | — | — | — | — |
| — | 0.95 | 1.07 | 1.01 | +0.28 | 61.9% | 525 | 61.9% | -0.72 | 41.08 | 39.80 | 42.35 | — |
| — | — | — | — | — | — | 527.5 | — | — | — | — | — | — |
| — | 0.70 | 0.77 | 0.73 | +0.24 | 62.7% | 530 | 62.7% | -0.76 | 45.77 | 44.40 | 47.15 | — |
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.