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 | |
| — | 56.40 | 60.00 | 58.20 | +0.81 | 27.1% | 440 | 27.1% | -0.20 | 6.45 | 4.10 | 8.80 | — |
| — | 52.30 | 56.00 | 54.15 | +0.78 | 26.7% | 445 | 26.7% | -0.22 | 7.20 | 5.00 | 9.40 | — |
| — | 48.50 | 52.00 | 50.25 | +0.76 | 26.4% | 450 | 26.4% | -0.24 | 8.15 | 6.20 | 10.10 | — |
| — | 44.60 | 48.40 | 46.50 | +0.73 | 26.1% | 455 | 26.1% | -0.27 | 9.85 | 7.80 | 11.90 | — |
| — | 41.00 | 45.00 | 43.00 | +0.71 | 25.8% | 460 | 25.8% | -0.30 | 10.40 | 9.00 | 11.80 | — |
| — | 37.50 | 41.40 | 39.45 | +0.68 | 25.6% | 465 | 25.6% | -0.33 | 12.35 | 10.50 | 14.20 | — |
| — | 34.10 | 38.00 | 36.05 | +0.65 | 25.3% | 470 | 25.3% | -0.36 | 14.10 | 12.00 | 16.20 | — |
| — | 31.00 | 35.00 | 33.00 | +0.62 | 25.1% | 475 | 25.1% | -0.39 | 15.85 | 14.00 | 17.70 | — |
| — | 28.00 | 31.20 | 29.60 | +0.58 | 24.9% | 480 | 24.9% | -0.43 | 17.80 | 16.00 | 19.60 | — |
| — | 25.10 | 29.00 | 27.05 | — | — | 485 | 24.8% | -0.46 | 20.10 | 18.00 | 22.20 | — |
| — | 22.50 | 26.30 | 24.40 | +0.51 | 24.6% | 490 | 24.6% | -0.50 | 22.55 | 20.50 | 24.60 | — |
| — | 20.00 | 23.60 | 21.80 | +0.48 | 24.5% | 495 | 24.5% | -0.54 | 25.00 | 23.00 | 27.00 | — |
| — | 17.70 | 22.00 | 19.85 | +0.45 | 24.4% | 500 | 24.4% | -0.57 | 27.95 | 26.00 | 29.90 | — |
| — | 15.60 | 20.00 | 17.80 | +0.41 | 24.4% | 505 | 24.4% | -0.61 | 30.85 | 29.00 | 32.70 | — |
| — | 13.60 | 18.00 | 15.80 | — | — | 510 | — | — | 33.80 | 32.00 | 35.60 | — |
| — | 11.90 | 16.00 | 13.95 | — | — | 515 | — | — | 37.05 | 35.00 | 39.10 | — |
| — | 10.10 | 14.40 | 12.25 | — | — | 520 | — | — | 40.20 | 38.10 | 42.30 | — |
| — | 8.60 | 12.20 | 10.40 | — | — | 525 | — | — | 44.30 | 42.50 | 46.10 | — |
| — | 7.50 | 11.70 | 9.60 | — | — | 530 | — | — | 47.85 | 46.00 | 49.70 | — |
| — | 6.00 | 10.00 | 8.00 | +0.24 | 24.3% | 535 | — | — | 51.75 | 50.00 | 53.50 | — |
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.