Spot 488.06
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.50 | 53.30 | 51.90 | — | — | 440 | — | — | 3.38 | 3.15 | 3.60 | — |
| — | 46.30 | 48.95 | 47.62 | — | — | 445 | — | — | 4.22 | 4.10 | 4.35 | — |
| — | 42.20 | 44.50 | 43.35 | — | — | 450 | — | — | 5.08 | 4.70 | 5.45 | — |
| — | 38.00 | 40.90 | 39.45 | — | — | 455 | — | — | 5.97 | 5.50 | 6.45 | — |
| — | 34.50 | 36.80 | 35.65 | — | — | 460 | — | — | 7.03 | 6.55 | 7.50 | — |
| — | 31.05 | 33.15 | 32.10 | — | — | 465 | — | — | 8.28 | 7.85 | 8.70 | — |
| — | 27.65 | 29.20 | 28.43 | — | — | 470 | — | — | 9.95 | 9.50 | 10.40 | — |
| — | 24.45 | 25.90 | 25.18 | — | — | 475 | — | — | 11.60 | 11.05 | 12.15 | — |
| — | 21.55 | 22.70 | 22.12 | — | — | 480 | — | — | 13.65 | 13.10 | 14.20 | — |
| — | 18.85 | 20.00 | 19.43 | — | — | 485 | — | — | 15.85 | 15.25 | 16.45 | — |
| — | 16.45 | 17.45 | 16.95 | — | — | 490 | — | — | 18.30 | 17.70 | 18.90 | — |
| — | 14.00 | 15.10 | 14.55 | — | — | 495 | — | — | 21.12 | 20.30 | 21.95 | — |
| — | 12.05 | 12.85 | 12.45 | — | — | 500 | — | — | 24.10 | 23.20 | 25.00 | — |
| — | 10.10 | 11.15 | 10.62 | — | — | 505 | — | — | 27.15 | 26.25 | 28.05 | — |
| — | 8.45 | 9.30 | 8.88 | — | — | 510 | — | — | 30.48 | 29.45 | 31.50 | — |
| — | 7.10 | 7.85 | 7.47 | — | — | 515 | — | — | 34.17 | 33.05 | 35.30 | — |
| — | 5.85 | 6.70 | 6.28 | +0.11 | 29.8% | 520 | 29.8% | -0.89 | 37.85 | 36.45 | 39.25 | — |
| — | 4.95 | 5.65 | 5.30 | +0.09 | 29.8% | 525 | 29.8% | -0.91 | 41.92 | 40.45 | 43.40 | — |
| — | 4.05 | 4.55 | 4.30 | +0.08 | 29.8% | 530 | 29.8% | -0.93 | 45.95 | 44.60 | 47.30 | — |
| — | 3.15 | 3.80 | 3.48 | +0.06 | 29.9% | 535 | 29.9% | -0.94 | 50.33 | 48.90 | 51.75 | — |
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.