Spot 489.88
· 152 contratti su 4 scadenze
· fonte ibkr
· catturata 08/08 00:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.00 | 47.90 | 45.95 | — | — | 445 | — | — | 0.40 | 0.10 | 0.70 | — |
| — | 39.10 | 42.90 | 41.00 | — | — | 450 | — | — | — | — | 1.75 | — |
| — | 34.20 | 38.10 | 36.15 | — | — | 455 | 26.0% | -0.07 | 0.72 | 0.45 | 1.00 | — |
| — | 29.50 | 33.30 | 31.40 | +0.92 | 24.6% | 460 | 24.6% | -0.09 | 1.68 | 0.35 | 3.00 | — |
| — | 24.90 | 28.70 | 26.80 | +0.89 | 23.4% | 465 | 23.4% | -0.12 | 1.10 | 0.05 | 2.15 | — |
| — | 20.30 | 24.40 | 22.35 | +0.84 | 22.4% | 470 | 22.4% | -0.16 | 2.55 | 0.90 | 4.20 | — |
| — | 16.30 | 20.50 | 18.40 | +0.79 | 21.6% | 475 | 21.6% | -0.22 | 2.30 | 1.20 | 3.40 | — |
| — | 12.60 | 16.50 | 14.55 | +0.71 | 21.1% | 480 | 21.1% | -0.29 | 3.35 | 2.20 | 4.50 | — |
| — | 9.10 | 13.30 | 11.20 | +0.62 | 20.8% | 485 | 20.8% | -0.38 | 5.75 | 3.50 | 8.00 | — |
| — | 6.30 | 10.70 | 8.50 | +0.52 | 20.7% | 490 | 20.7% | -0.48 | 7.60 | 5.80 | 9.40 | — |
| — | 3.90 | 8.50 | 6.20 | +0.43 | 20.7% | 495 | 20.7% | -0.58 | 11.40 | 9.80 | 13.00 | — |
| — | 2.10 | 5.50 | 3.80 | +0.33 | 21.0% | 500 | 21.0% | -0.68 | 13.85 | 11.70 | 16.00 | — |
| — | 0.85 | 5.30 | 3.08 | +0.25 | 21.3% | 505 | 21.3% | -0.76 | 17.60 | 15.50 | 19.70 | — |
| — | 0.40 | 3.80 | 2.10 | +0.19 | 21.9% | 510 | 21.9% | -0.82 | 21.55 | 19.50 | 23.60 | — |
| — | 0.10 | 1.55 | 0.82 | +0.14 | 22.5% | 515 | 22.5% | -0.87 | 25.95 | 24.00 | 27.90 | — |
| — | 0.10 | 3.80 | 1.95 | +0.10 | 23.2% | 520 | 23.2% | -0.91 | 30.50 | 28.60 | 32.40 | — |
| — | 0.10 | 2.25 | 1.18 | +0.08 | 24.0% | 525 | 24.0% | -0.94 | 35.30 | 33.40 | 37.20 | — |
| — | — | 1.10 | — | +0.06 | 24.9% | 530 | 24.9% | -0.96 | 40.20 | 38.30 | 42.10 | — |
| — | — | 5.00 | — | +0.04 | 25.7% | 535 | 25.7% | -0.97 | 45.20 | 43.30 | 47.10 | — |
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.