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 | |
| — | 39.90 | 42.65 | 41.27 | +0.74 | 74.5% | 452.5 | 74.5% | -0.26 | 9.62 | 9.20 | 10.05 | — |
| — | 38.10 | 40.90 | 39.50 | +0.73 | 74.4% | 455 | 74.4% | -0.27 | 10.38 | 9.95 | 10.80 | — |
| — | 37.10 | 39.30 | 38.20 | +0.71 | 74.4% | 457.5 | 74.4% | -0.29 | 11.32 | 10.70 | 11.95 | — |
| — | 34.85 | 37.55 | 36.20 | — | — | 460 | 74.3% | -0.30 | 12.12 | 11.55 | 12.70 | — |
| — | 33.15 | 36.25 | 34.70 | — | — | 462.5 | — | — | 13.12 | 12.45 | 13.80 | — |
| — | 31.65 | 34.55 | 33.10 | +0.66 | 74.2% | 465 | 74.2% | -0.34 | 13.55 | 12.50 | 14.60 | — |
| — | — | — | — | — | — | 467.5 | — | — | — | — | — | — |
| — | 29.45 | 31.55 | 30.50 | +0.63 | 74.1% | 470 | 74.1% | -0.37 | 15.95 | 15.40 | 16.50 | — |
| — | — | — | — | — | — | 472.5 | — | — | — | — | — | — |
| — | 26.00 | 28.95 | 27.48 | +0.59 | 74.1% | 475 | 74.1% | -0.41 | 18.05 | 17.35 | 18.75 | — |
| — | — | — | — | — | — | 477.5 | — | — | — | — | — | — |
| — | 24.00 | 26.20 | 25.10 | — | — | 480 | 74.1% | -0.44 | 19.88 | 18.55 | 21.20 | — |
| — | — | — | — | — | — | 482.5 | — | — | — | — | — | — |
| — | 21.75 | 23.00 | 22.38 | +0.52 | 74.1% | 485 | 74.1% | -0.48 | 22.85 | 21.90 | 23.80 | — |
| — | — | — | — | — | — | 487.5 | — | — | — | — | — | — |
| — | 19.50 | 21.65 | 20.57 | +0.49 | 74.2% | 490 | 74.2% | -0.51 | 26.07 | 25.00 | 27.15 | — |
| — | — | — | — | — | — | 492.5 | — | — | — | — | — | — |
| — | 16.60 | 19.40 | 18.00 | +0.45 | 74.3% | 495 | 74.3% | -0.55 | 28.27 | 26.55 | 30.00 | — |
| — | — | — | — | — | — | 497.5 | — | — | — | — | — | — |
| — | 15.60 | 16.60 | 16.10 | +0.42 | 74.4% | 500 | 74.4% | -0.58 | 31.52 | 29.75 | 33.30 | — |
| — | 13.90 | 15.00 | 14.45 | +0.39 | 74.5% | 505 | 74.5% | -0.61 | 35.45 | 34.35 | 36.55 | — |
| — | 12.25 | 14.00 | 13.12 | +0.36 | 74.7% | 510 | 74.7% | -0.65 | 38.80 | 37.65 | 39.95 | — |
| — | 10.00 | 10.70 | 10.35 | +0.30 | 75.1% | 520 | 75.1% | -0.71 | 45.92 | 44.45 | 47.40 | — |
| — | 7.45 | 8.20 | 7.83 | +0.24 | 75.5% | 530 | 75.5% | -0.76 | 53.77 | 52.30 | 55.25 | — |
| — | 5.70 | 6.90 | 6.30 | +0.20 | 76.0% | 540 | 76.0% | -0.80 | 61.90 | 60.45 | 63.35 | — |
| — | 4.60 | 4.95 | 4.78 | +0.16 | 76.5% | 550 | 76.5% | -0.84 | 70.42 | 68.90 | 71.95 | — |
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.