Spot 487.53
· 120 contratti su 3 scadenze
· fonte ibkr
· catturata 22/08 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.90 | 51.20 | 49.05 | +0.94 | 26.2% | 440 | 26.2% | -0.07 | 1.02 | 0.80 | 1.25 | — |
| — | 42.00 | 46.20 | 44.10 | +0.92 | 25.4% | 445 | 25.4% | -0.09 | 1.43 | 0.75 | 2.10 | — |
| — | 37.30 | 41.50 | 39.40 | +0.90 | 24.7% | 450 | 24.7% | -0.11 | 1.62 | 1.05 | 2.20 | — |
| — | 33.10 | 37.10 | 35.10 | +0.87 | 24.1% | 455 | 24.1% | -0.14 | 2.23 | 1.90 | 2.55 | — |
| — | 28.60 | 32.60 | 30.60 | +0.84 | 23.4% | 460 | 23.4% | -0.17 | 2.85 | 2.30 | 3.40 | — |
| — | 24.30 | 28.30 | 26.30 | +0.79 | 22.8% | 465 | 22.8% | -0.22 | 3.65 | 2.90 | 4.40 | — |
| — | 20.10 | 24.20 | 22.15 | +0.74 | 22.2% | 470 | 22.2% | -0.26 | 4.70 | 3.50 | 5.90 | — |
| — | 16.90 | 20.00 | 18.45 | +0.68 | 21.7% | 475 | 21.7% | -0.32 | 5.95 | 4.80 | 7.10 | — |
| — | 13.60 | 16.80 | 15.20 | +0.62 | 21.3% | 480 | 21.3% | -0.38 | 7.60 | 5.50 | 9.70 | — |
| — | 10.50 | 14.00 | 12.25 | +0.55 | 20.9% | 485 | 20.9% | -0.46 | 9.35 | 7.50 | 11.20 | — |
| — | 8.90 | 11.20 | 10.05 | +0.48 | 20.6% | 490 | 20.6% | -0.53 | 12.10 | 10.00 | 14.20 | — |
| — | 5.20 | 8.00 | 6.60 | +0.41 | 20.4% | 495 | 20.4% | -0.60 | 14.85 | 13.30 | 16.40 | — |
| — | 3.50 | 7.80 | 5.65 | +0.34 | 20.3% | 500 | 20.3% | -0.67 | 17.85 | 16.00 | 19.70 | — |
| — | 2.80 | 6.20 | 4.50 | +0.28 | 20.3% | 505 | 20.3% | -0.74 | 22.25 | 21.30 | 23.20 | — |
| — | 2.70 | 3.50 | 3.10 | +0.22 | 20.4% | 510 | 20.4% | -0.79 | 25.55 | 23.90 | 27.20 | — |
| — | 0.95 | 3.50 | 2.23 | +0.18 | 20.5% | 515 | 20.5% | -0.84 | 30.25 | 28.20 | 32.30 | — |
| — | 1.70 | 2.20 | 1.95 | +0.14 | 20.7% | 520 | 20.7% | -0.88 | 34.25 | 32.60 | 35.90 | — |
| — | — | 5.00 | — | +0.11 | 21.0% | 525 | 21.0% | -0.91 | 39.20 | 37.20 | 41.20 | — |
| — | — | 5.00 | — | +0.08 | 21.3% | 530 | 21.3% | -0.93 | 44.10 | 42.10 | 46.10 | — |
| — | — | 5.00 | — | +0.06 | 21.6% | 535 | 21.6% | -0.95 | 48.90 | 46.90 | 50.90 | — |
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.