Spot 489.28
· 120 contratti su 3 scadenze
· fonte ibkr
· catturata 29/08 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.90 | 51.00 | 49.45 | +0.95 | 27.2% | 440 | 27.2% | -0.07 | 0.68 | 0.50 | 0.85 | — |
| — | 43.00 | 46.50 | 44.75 | +0.93 | 26.4% | 445 | 26.4% | -0.09 | 1.60 | 0.70 | 2.50 | — |
| — | 38.20 | 41.50 | 39.85 | +0.90 | 25.7% | 450 | 25.7% | -0.11 | 1.65 | 0.75 | 2.55 | — |
| — | 33.50 | 37.00 | 35.25 | +0.87 | 25.0% | 455 | 25.0% | -0.14 | 1.93 | 1.10 | 2.75 | — |
| — | 28.80 | 32.50 | 30.65 | +0.83 | 24.3% | 460 | 24.3% | -0.18 | 2.15 | 1.30 | 3.00 | — |
| — | 24.20 | 28.50 | 26.35 | +0.78 | 23.6% | 465 | 23.6% | -0.23 | 2.65 | 1.80 | 3.50 | — |
| — | 20.00 | 23.50 | 21.75 | +0.72 | 22.8% | 470 | 22.8% | -0.28 | 3.15 | 2.30 | 4.00 | — |
| — | 15.90 | 19.50 | 17.70 | +0.66 | 22.1% | 475 | 22.1% | -0.35 | 3.67 | 2.45 | 4.90 | — |
| — | 12.40 | 16.20 | 14.30 | +0.59 | 21.5% | 480 | 21.5% | -0.42 | 6.25 | 4.50 | 8.00 | — |
| — | 9.20 | 13.00 | 11.10 | +0.51 | 20.9% | 485 | 20.9% | -0.49 | 7.00 | 5.50 | 8.50 | — |
| — | 6.30 | 10.10 | 8.20 | +0.44 | 20.4% | 490 | 20.4% | -0.57 | 10.00 | 8.00 | 12.00 | — |
| — | 4.10 | 8.50 | 6.30 | +0.36 | 20.0% | 495 | 20.0% | -0.65 | 12.70 | 10.70 | 14.70 | — |
| — | 2.20 | 6.50 | 4.35 | +0.29 | 19.7% | 500 | 19.7% | -0.72 | 16.00 | 14.00 | 18.00 | — |
| — | 1.95 | 3.40 | 2.67 | +0.23 | 19.5% | 505 | 19.5% | -0.78 | 19.75 | 18.00 | 21.50 | — |
| — | 1.70 | 3.30 | 2.50 | +0.18 | 19.5% | 510 | 19.5% | -0.83 | 23.80 | 22.00 | 25.60 | — |
| — | 0.10 | 2.10 | 1.10 | +0.14 | 19.6% | 515 | 19.6% | -0.87 | 28.25 | 26.50 | 30.00 | — |
| — | 0.65 | 1.90 | 1.27 | +0.11 | 19.8% | 520 | 19.8% | -0.91 | 33.00 | 31.50 | 34.50 | — |
| — | — | 4.00 | — | +0.08 | 20.1% | 525 | 20.1% | -0.94 | 37.65 | 36.00 | 39.30 | — |
| — | — | 4.90 | — | +0.06 | 20.5% | 530 | 20.5% | -0.96 | 42.55 | 41.00 | 44.10 | — |
| — | 0.10 | 4.00 | 2.05 | +0.04 | 20.9% | 535 | 20.9% | -0.97 | 47.30 | 45.60 | 49.00 | — |
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.