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 | |
| — | 61.50 | 65.20 | 63.35 | — | — | 440 | — | — | 10.30 | 8.20 | 12.40 | — |
| — | 57.60 | 61.40 | 59.50 | — | — | 445 | — | — | 11.25 | 9.00 | 13.50 | — |
| — | 54.00 | 57.60 | 55.80 | — | — | 450 | — | — | 12.45 | 10.50 | 14.40 | — |
| — | 50.50 | 54.10 | 52.30 | — | — | 455 | — | — | 14.45 | 13.00 | 15.90 | — |
| — | 47.00 | 51.00 | 49.00 | +0.69 | 25.3% | 460 | — | — | 15.15 | 13.00 | 17.30 | — |
| — | 43.50 | 47.30 | 45.40 | — | — | 465 | — | — | 17.00 | 15.00 | 19.00 | — |
| — | 40.50 | 44.40 | 42.45 | — | — | 470 | 24.8% | -0.37 | 18.55 | 16.50 | 20.60 | — |
| — | 37.00 | 41.30 | 39.15 | — | — | 475 | 24.6% | -0.40 | 20.55 | 18.50 | 22.60 | — |
| — | 34.50 | 38.30 | 36.40 | +0.58 | 24.5% | 480 | 24.5% | -0.43 | 22.55 | 20.50 | 24.60 | — |
| — | 31.50 | 35.50 | 33.50 | +0.56 | 24.3% | 485 | 24.3% | -0.45 | 24.80 | 23.00 | 26.60 | — |
| — | 29.00 | 32.90 | 30.95 | +0.53 | 24.2% | 490 | 24.2% | -0.48 | 26.95 | 25.00 | 28.90 | — |
| — | 26.50 | 30.40 | 28.45 | — | — | 495 | — | — | 29.80 | 28.00 | 31.60 | — |
| — | 24.00 | 27.70 | 25.85 | +0.48 | 24.0% | 500 | 24.0% | -0.54 | 32.35 | 30.50 | 34.20 | — |
| — | 22.00 | 25.50 | 23.75 | +0.45 | 23.9% | 505 | 23.9% | -0.57 | 35.20 | 33.50 | 36.90 | — |
| — | 19.50 | 23.70 | 21.60 | +0.42 | 23.8% | 510 | 23.8% | -0.60 | 38.20 | 36.50 | 39.90 | — |
| — | 18.00 | 21.80 | 19.90 | +0.40 | 23.7% | 515 | 23.7% | -0.62 | 41.25 | 39.50 | 43.00 | — |
| — | 16.00 | 20.10 | 18.05 | +0.37 | 23.6% | 520 | 23.6% | -0.65 | 44.40 | 42.50 | 46.30 | — |
| — | 14.50 | 18.10 | 16.30 | +0.35 | 23.6% | 525 | 23.6% | -0.68 | 47.85 | 46.00 | 49.70 | — |
| — | 13.00 | 16.90 | 14.95 | +0.32 | 23.5% | 530 | 23.5% | -0.70 | 51.25 | 49.50 | 53.00 | — |
| — | 11.50 | 15.30 | 13.40 | +0.30 | 23.5% | 535 | 23.5% | -0.73 | 54.95 | 53.10 | 56.80 | — |
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.