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 | |
| — | 47.05 | 49.50 | 48.27 | — | — | 440 | — | — | 0.23 | 0.18 | 0.27 | — |
| — | 44.70 | 46.55 | 45.62 | — | — | 442.5 | — | — | 0.23 | 0.20 | 0.27 | — |
| — | 42.05 | 44.60 | 43.33 | — | — | 445 | — | — | 0.27 | 0.21 | 0.33 | — |
| — | 39.70 | 41.75 | 40.73 | — | — | 447.5 | — | — | 0.38 | 0.30 | 0.45 | — |
| — | 37.35 | 39.55 | 38.45 | — | — | 450 | — | — | 0.40 | 0.35 | 0.44 | — |
| — | 35.00 | 37.30 | 36.15 | — | — | 452.5 | — | — | 0.47 | 0.41 | 0.52 | — |
| — | 32.50 | 34.85 | 33.67 | — | — | 455 | — | — | 0.57 | 0.54 | 0.61 | — |
| — | 30.05 | 32.45 | 31.25 | — | — | 457.5 | — | — | 0.68 | 0.64 | 0.72 | — |
| — | 28.00 | 29.50 | 28.75 | — | — | 460 | — | — | 0.82 | 0.79 | 0.86 | — |
| — | 25.05 | 27.85 | 26.45 | — | — | 462.5 | — | — | 1.02 | 0.97 | 1.07 | — |
| — | 23.35 | 24.80 | 24.07 | — | — | 465 | — | — | 1.25 | 1.18 | 1.32 | — |
| — | 21.05 | 23.05 | 22.05 | — | — | 467.5 | — | — | 1.54 | 1.46 | 1.63 | — |
| — | 18.85 | 20.90 | 19.88 | — | — | 470 | — | — | 1.90 | 1.80 | 1.99 | — |
| — | 16.75 | 18.45 | 17.60 | — | — | 472.5 | — | — | 2.43 | 2.28 | 2.58 | — |
| — | 15.25 | 16.60 | 15.93 | — | — | 475 | — | — | 2.88 | 2.70 | 3.05 | — |
| — | 13.50 | 14.65 | 14.07 | — | — | 477.5 | — | — | 3.55 | 3.35 | 3.75 | — |
| — | 11.80 | 12.75 | 12.28 | — | — | 480 | — | — | 4.33 | 4.15 | 4.50 | — |
| — | 10.20 | 11.05 | 10.62 | — | — | 482.5 | — | — | 5.25 | 5.05 | 5.45 | — |
| — | 8.65 | 9.40 | 9.03 | — | — | 485 | — | — | 6.22 | 5.95 | 6.50 | — |
| — | 6.25 | 6.80 | 6.53 | — | — | 490 | — | — | 8.68 | 8.35 | 9.00 | — |
| — | 4.35 | 4.70 | 4.53 | — | — | 495 | — | — | 11.70 | 11.20 | 12.20 | — |
| — | 2.88 | 3.15 | 3.02 | — | — | 500 | — | — | 15.28 | 14.40 | 16.15 | — |
| — | 1.92 | 2.16 | 2.04 | — | — | 505 | — | — | 19.15 | 18.05 | 20.25 | — |
| — | 1.27 | 1.41 | 1.34 | — | — | 510 | — | — | 23.82 | 22.80 | 24.85 | — |
| — | 0.80 | 0.88 | 0.84 | — | — | 515 | — | — | 28.20 | 27.05 | 29.35 | — |
| — | 0.51 | 0.57 | 0.54 | +0.01 | 39.3% | 520 | 43.4% | -1.00 | 32.65 | 31.30 | 34.00 | — |
| — | 0.35 | 0.38 | 0.36 | +0.01 | 40.5% | 525 | 40.5% | -1.00 | 37.33 | 36.15 | 38.50 | — |
| — | 0.20 | 0.24 | 0.22 | — | — | 530 | 41.5% | -1.00 | 42.35 | 41.05 | 43.65 | — |
| — | 0.08 | 0.20 | 0.14 | +0.00 | 42.7% | 535 | 42.7% | -1.00 | 47.50 | 45.95 | 49.05 | — |
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.