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 | |
| — | 47.85 | 50.25 | 49.05 | +0.82 | 38.6% | 440 | — | — | 0.81 | 0.77 | 0.85 | — |
| — | 45.55 | 48.10 | 46.83 | — | — | 442.5 | — | — | 0.91 | 0.84 | 0.97 | — |
| — | 43.20 | 45.80 | 44.50 | — | — | 445 | — | — | 1.04 | 1.00 | 1.08 | — |
| — | 40.70 | 43.40 | 42.05 | — | — | 447.5 | — | — | 1.18 | 1.12 | 1.24 | — |
| — | 38.75 | 40.75 | 39.75 | — | — | 450 | — | — | 1.36 | 1.27 | 1.45 | — |
| — | 36.25 | 38.55 | 37.40 | — | — | 452.5 | — | — | 1.61 | 1.47 | 1.75 | — |
| — | 34.05 | 36.05 | 35.05 | +0.66 | 35.6% | 455 | — | — | 1.81 | 1.73 | 1.90 | — |
| — | 31.95 | 33.80 | 32.88 | +0.63 | 35.2% | 457.5 | — | — | 2.12 | 1.98 | 2.25 | — |
| — | 29.85 | 31.85 | 30.85 | +0.59 | 34.8% | 460 | 34.8% | -0.41 | 2.40 | 2.25 | 2.55 | — |
| — | 27.60 | 29.60 | 28.60 | — | — | 462.5 | — | — | 2.81 | 2.57 | 3.05 | — |
| — | 25.70 | 27.65 | 26.68 | — | — | 465 | — | — | 3.20 | 3.05 | 3.35 | — |
| — | 23.70 | 25.15 | 24.43 | +0.49 | 33.8% | 467.5 | — | — | 3.70 | 3.50 | 3.90 | — |
| — | 21.80 | 23.20 | 22.50 | — | — | 470 | 33.5% | -0.55 | 4.35 | 4.20 | 4.50 | — |
| — | 20.00 | 21.25 | 20.62 | +0.42 | 33.3% | 472.5 | — | — | 4.88 | 4.65 | 5.10 | — |
| — | 18.35 | 19.60 | 18.98 | — | — | 475 | 33.0% | -0.62 | 5.72 | 5.40 | 6.05 | — |
| — | 16.65 | 17.75 | 17.20 | +0.35 | 32.8% | 477.5 | — | — | 6.40 | 6.10 | 6.70 | — |
| — | 15.15 | 16.05 | 15.60 | — | — | 480 | 32.6% | -0.69 | 7.30 | 6.95 | 7.65 | — |
| — | 13.40 | 14.45 | 13.93 | — | — | 482.5 | — | — | 8.32 | 7.95 | 8.70 | — |
| — | 12.05 | 13.00 | 12.53 | — | — | 485 | 32.3% | -0.76 | 9.38 | 9.05 | 9.70 | — |
| — | 10.85 | 11.60 | 11.22 | +0.22 | 32.2% | 487.5 | 32.2% | -0.79 | 10.60 | 10.15 | 11.05 | — |
| — | 9.65 | 10.35 | 10.00 | +0.20 | 32.1% | 490 | 32.1% | -0.81 | 11.82 | 11.40 | 12.25 | — |
| — | 7.50 | 8.15 | 7.83 | — | — | 495 | — | — | 14.68 | 14.20 | 15.15 | — |
| — | 5.80 | 6.30 | 6.05 | — | — | 500 | — | — | 17.98 | 17.20 | 18.75 | — |
| — | 4.35 | 4.75 | 4.55 | — | — | 505 | — | — | 21.48 | 20.55 | 22.40 | — |
| — | 3.30 | 3.55 | 3.42 | — | — | 510 | — | — | 25.25 | 24.35 | 26.15 | — |
| — | 2.41 | 2.67 | 2.54 | — | — | 515 | — | — | 29.20 | 28.00 | 30.40 | — |
| — | 1.81 | 2.09 | 1.95 | — | — | 520 | — | — | 33.75 | 32.35 | 35.15 | — |
| — | 1.30 | 1.47 | 1.39 | — | — | 525 | — | — | 38.17 | 37.00 | 39.35 | — |
| — | 0.96 | 1.05 | 1.00 | — | — | 530 | — | — | 42.95 | 41.55 | 44.35 | — |
| — | 0.69 | 0.81 | 0.75 | — | — | 535 | — | — | 47.77 | 46.50 | 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.