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 | |
| — | 47.85 | 50.00 | 48.92 | +0.92 | 57.9% | 440 | 57.9% | -0.08 | 3.55 | 3.30 | 3.80 | — |
| — | 43.70 | 45.50 | 44.60 | +0.91 | 57.3% | 445 | 57.3% | -0.09 | 4.40 | 4.10 | 4.70 | — |
| — | 39.70 | 41.40 | 40.55 | +0.89 | 56.7% | 450 | 56.7% | -0.11 | 5.33 | 5.05 | 5.60 | — |
| — | 37.75 | 39.60 | 38.67 | +0.88 | 56.5% | 452.5 | 56.5% | -0.12 | 5.92 | 5.55 | 6.30 | — |
| — | 35.90 | 37.85 | 36.88 | +0.87 | 56.3% | 455 | 56.3% | -0.13 | 6.53 | 6.20 | 6.85 | — |
| — | 34.05 | 35.80 | 34.92 | +0.86 | 56.2% | 457.5 | 56.2% | -0.14 | 7.12 | 6.80 | 7.45 | — |
| — | 32.25 | 34.10 | 33.17 | +0.85 | 56.0% | 460 | 56.0% | -0.15 | 7.80 | 7.50 | 8.10 | — |
| — | 30.50 | 32.20 | 31.35 | +0.84 | 55.9% | 462.5 | 55.9% | -0.16 | 8.55 | 8.20 | 8.90 | — |
| — | 28.85 | 30.45 | 29.65 | +0.83 | 55.8% | 465 | 55.8% | -0.17 | 9.32 | 8.90 | 9.75 | — |
| — | 27.25 | 28.55 | 27.90 | +0.81 | 55.7% | 467.5 | 55.7% | -0.19 | 10.10 | 9.55 | 10.65 | — |
| — | 25.70 | 27.10 | 26.40 | +0.80 | 55.6% | 470 | 55.6% | -0.20 | 11.12 | 10.65 | 11.60 | — |
| — | 24.15 | 25.55 | 24.85 | +0.78 | 55.6% | 472.5 | 55.6% | -0.22 | 11.97 | 11.35 | 12.60 | — |
| — | 22.75 | 23.95 | 23.35 | +0.77 | 55.5% | 475 | 55.5% | -0.23 | 12.95 | 12.55 | 13.35 | — |
| — | 21.35 | 22.55 | 21.95 | +0.75 | 55.5% | 477.5 | 55.5% | -0.25 | 14.07 | 13.45 | 14.70 | — |
| — | 20.05 | 21.15 | 20.60 | +0.73 | 55.4% | 480 | 55.4% | -0.27 | 15.22 | 14.75 | 15.70 | — |
| — | 18.70 | 19.75 | 19.23 | +0.71 | 55.4% | 482.5 | 55.4% | -0.29 | 16.52 | 15.90 | 17.15 | — |
| — | 17.50 | 18.40 | 17.95 | +0.70 | 55.4% | 485 | 55.4% | -0.31 | 17.70 | 17.15 | 18.25 | — |
| — | 16.30 | 17.30 | 16.80 | +0.68 | 55.4% | 487.5 | 55.4% | -0.32 | 19.02 | 18.45 | 19.60 | — |
| — | 15.15 | 16.00 | 15.57 | +0.66 | 55.3% | 490 | — | — | 20.25 | 19.55 | 20.95 | — |
| — | 14.05 | 15.10 | 14.57 | +0.64 | 55.3% | 492.5 | 55.3% | -0.36 | 21.80 | 21.15 | 22.45 | — |
| — | 13.05 | 14.10 | 13.57 | — | — | 495 | 55.3% | -0.38 | 23.27 | 22.65 | 23.90 | — |
| — | 12.20 | 13.10 | 12.65 | — | — | 497.5 | 55.3% | -0.40 | 24.70 | 23.95 | 25.45 | — |
| — | 11.20 | 12.20 | 11.70 | — | — | 500 | 55.3% | -0.43 | 26.50 | 25.70 | 27.30 | — |
| — | 9.50 | 10.40 | 9.95 | +0.53 | 55.4% | 505 | 55.4% | -0.47 | 29.73 | 28.95 | 30.50 | — |
| — | 8.10 | 8.80 | 8.45 | +0.49 | 55.5% | 510 | 55.5% | -0.51 | 33.02 | 31.95 | 34.10 | — |
| — | 7.00 | 7.50 | 7.25 | — | — | 515 | — | — | 36.80 | 35.60 | 38.00 | — |
| — | 5.90 | 6.35 | 6.12 | — | — | 520 | — | — | 40.98 | 40.00 | 41.95 | — |
| — | 4.95 | 5.40 | 5.17 | — | — | 525 | 56.1% | -0.63 | 45.08 | 44.00 | 46.15 | — |
| — | 4.00 | 4.55 | 4.28 | — | — | 530 | — | — | 49.27 | 48.10 | 50.45 | — |
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.