Spot 484.24
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 07:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.35 | 36.05 | 34.20 | +0.86 | 88.9% | 452.5 | 88.9% | -0.14 | 2.52 | 2.32 | 2.72 | — |
| — | 30.50 | 33.65 | 32.08 | — | — | 455 | 88.6% | -0.16 | 2.85 | 2.71 | 3.00 | — |
| — | 28.25 | 31.55 | 29.90 | — | — | 457.5 | — | — | 3.42 | 3.10 | 3.75 | — |
| — | 26.80 | 29.65 | 28.23 | — | — | 460 | — | — | 3.98 | 3.65 | 4.30 | — |
| — | 24.60 | 27.35 | 25.98 | — | — | 462.5 | 87.9% | -0.23 | 4.50 | 4.20 | 4.80 | — |
| — | 22.65 | 25.70 | 24.18 | +0.75 | 87.7% | 465 | 87.7% | -0.25 | 5.15 | 4.85 | 5.45 | — |
| — | 20.95 | 23.90 | 22.43 | +0.72 | 87.6% | 467.5 | — | — | 5.83 | 5.40 | 6.25 | — |
| — | 19.65 | 21.75 | 20.70 | — | — | 470 | — | — | 6.65 | 6.30 | 7.00 | — |
| — | 17.60 | 20.60 | 19.10 | +0.66 | 87.5% | 472.5 | 87.5% | -0.34 | 7.55 | 7.15 | 7.95 | — |
| — | 16.00 | 19.00 | 17.50 | — | — | 475 | — | — | 8.40 | 7.90 | 8.90 | — |
| — | 14.75 | 16.70 | 15.72 | +0.60 | 87.5% | 477.5 | — | — | 9.35 | 8.70 | 10.00 | — |
| — | 13.40 | 15.25 | 14.32 | — | — | 480 | — | — | 10.65 | 10.10 | 11.20 | — |
| — | 12.20 | 14.65 | 13.43 | — | — | 482.5 | — | — | 11.90 | 11.20 | 12.60 | — |
| — | 11.40 | 12.85 | 12.12 | — | — | 485 | — | — | 13.25 | 12.50 | 14.00 | — |
| — | 10.35 | 11.75 | 11.05 | — | — | 487.5 | — | — | 14.45 | 13.00 | 15.90 | — |
| — | 9.50 | 11.20 | 10.35 | — | — | 490 | — | — | 15.93 | 14.45 | 17.40 | — |
| — | 7.55 | 9.40 | 8.47 | — | — | 492.5 | 88.3% | -0.59 | 17.68 | 16.55 | 18.80 | — |
| — | 7.45 | 9.80 | 8.62 | +0.39 | 88.5% | 495 | 88.5% | -0.61 | 19.12 | 18.00 | 20.25 | — |
| — | 6.80 | 7.85 | 7.33 | +0.36 | 88.7% | 497.5 | — | — | 20.62 | 19.20 | 22.05 | — |
| — | 6.50 | 6.75 | 6.62 | — | — | 500 | — | — | 22.27 | 21.05 | 23.50 | — |
| — | 5.05 | 6.15 | 5.60 | — | — | 502.5 | — | — | 24.30 | 22.70 | 25.90 | — |
| — | 4.80 | 5.45 | 5.12 | — | — | 505 | — | — | 26.05 | 24.55 | 27.55 | — |
| — | 4.30 | 4.90 | 4.60 | — | — | 507.5 | 89.6% | -0.75 | 28.10 | 26.40 | 29.80 | — |
| — | 3.95 | 4.30 | 4.12 | +0.23 | 89.8% | 510 | 89.8% | -0.77 | 30.10 | 28.45 | 31.75 | — |
| — | 3.30 | 4.50 | 3.90 | +0.21 | 90.0% | 512.5 | 90.0% | -0.79 | 31.95 | 30.35 | 33.55 | — |
| — | 2.87 | 3.45 | 3.16 | +0.19 | 90.2% | 515 | 90.2% | -0.81 | 34.00 | 32.35 | 35.65 | — |
| — | 2.62 | 3.90 | 3.26 | +0.17 | 90.5% | 517.5 | 90.5% | -0.83 | 36.15 | 34.40 | 37.90 | — |
| — | 2.50 | 2.80 | 2.65 | +0.15 | 90.7% | 520 | 90.7% | -0.85 | 38.35 | 36.60 | 40.10 | — |
| — | 1.96 | 2.49 | 2.23 | +0.14 | 91.0% | 522.5 | 91.0% | -0.86 | 40.75 | 39.25 | 42.25 | — |
| — | 1.73 | 2.19 | 1.96 | +0.12 | 91.2% | 525 | 91.2% | -0.88 | 43.02 | 41.60 | 44.45 | — |
| — | 1.49 | 1.75 | 1.62 | +0.11 | 91.5% | 527.5 | 91.5% | -0.89 | 45.25 | 43.80 | 46.70 | — |
| — | 1.31 | 1.59 | 1.45 | +0.10 | 91.9% | 530 | 91.9% | -0.90 | 47.55 | 46.10 | 49.00 | — |
| — | 1.14 | 1.59 | 1.36 | +0.09 | 92.3% | 532.5 | 92.3% | -0.91 | 49.90 | 48.45 | 51.35 | — |
| — | 0.97 | 1.20 | 1.08 | +0.08 | 92.7% | 535 | 92.7% | -0.92 | 52.17 | 50.70 | 53.65 | — |
| — | 0.82 | 1.05 | 0.94 | +0.07 | 93.1% | 537.5 | 93.1% | -0.93 | 54.52 | 53.00 | 56.05 | — |
| — | 0.71 | 1.04 | 0.88 | +0.06 | 93.6% | 540 | 93.6% | -0.94 | 56.98 | 55.55 | 58.40 | — |
| — | 0.57 | 0.80 | 0.69 | +0.06 | 94.1% | 542.5 | 94.1% | -0.95 | 59.33 | 57.80 | 60.85 | — |
| — | 0.50 | 0.89 | 0.69 | +0.05 | 94.7% | 545 | 94.7% | -0.95 | 61.33 | 59.40 | 63.25 | — |
| — | 0.39 | 0.80 | 0.59 | +0.04 | 95.2% | 547.5 | 95.2% | -0.96 | 64.12 | 62.65 | 65.60 | — |
| — | 0.45 | 0.56 | 0.51 | +0.04 | 95.8% | 550 | 95.8% | -0.96 | 66.60 | 65.15 | 68.05 | — |
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.