Spot 487.93
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.60 | 49.55 | 48.08 | +0.99 | 60.5% | 440 | 60.5% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 44.40 | 47.10 | 45.75 | +0.99 | 58.4% | 442.5 | 58.4% | -0.01 | 0.11 | 0.04 | 0.18 | — |
| — | 42.15 | 44.50 | 43.33 | +0.98 | 56.4% | 445 | 56.4% | -0.02 | 0.09 | 0.03 | 0.14 | — |
| — | 39.20 | 42.10 | 40.65 | +0.98 | 54.3% | 447.5 | 54.3% | -0.02 | 0.32 | 0.04 | 0.59 | — |
| — | 36.75 | 39.60 | 38.17 | +0.98 | 52.4% | 450 | 52.4% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 34.60 | 37.15 | 35.88 | +0.97 | 50.5% | 452.5 | 50.5% | -0.03 | 0.16 | 0.10 | 0.22 | — |
| — | 32.05 | 34.70 | 33.38 | +0.97 | 48.7% | 455 | 48.7% | -0.03 | 0.18 | 0.12 | 0.24 | — |
| — | 29.75 | 32.10 | 30.93 | — | — | 457.5 | — | — | 0.22 | 0.04 | 0.40 | — |
| — | 27.15 | 29.80 | 28.48 | — | — | 460 | 45.5% | -0.04 | 0.27 | 0.22 | 0.32 | — |
| — | 25.00 | 27.35 | 26.18 | +0.95 | 44.2% | 462.5 | 44.2% | -0.05 | 0.30 | 0.26 | 0.35 | — |
| — | 22.45 | 24.70 | 23.57 | +0.94 | 42.9% | 465 | 42.9% | -0.06 | 0.43 | 0.40 | 0.47 | — |
| — | 19.55 | 22.10 | 20.82 | +0.92 | 41.7% | 467.5 | 41.7% | -0.08 | 0.56 | 0.50 | 0.62 | — |
| — | 17.95 | 19.65 | 18.80 | +0.90 | 40.7% | 470 | 40.7% | -0.10 | 0.83 | 0.76 | 0.90 | — |
| — | 15.75 | 18.10 | 16.93 | +0.88 | 39.8% | 472.5 | 39.8% | -0.12 | 1.09 | 1.03 | 1.16 | — |
| — | 13.40 | 15.10 | 14.25 | +0.86 | 39.2% | 475 | 39.2% | -0.15 | 1.45 | 1.42 | 1.47 | — |
| — | 11.35 | 12.95 | 12.15 | +0.82 | 38.7% | 477.5 | 38.7% | -0.18 | 1.87 | 1.78 | 1.96 | — |
| — | 9.70 | 11.00 | 10.35 | +0.78 | 38.3% | 480 | 38.3% | -0.22 | 2.55 | 2.50 | 2.60 | — |
| — | 8.05 | 9.05 | 8.55 | +0.74 | 38.0% | 482.5 | 38.0% | -0.26 | 3.27 | 3.15 | 3.40 | — |
| — | 6.25 | 7.30 | 6.78 | +0.68 | 37.5% | 485 | 37.5% | -0.32 | 4.25 | 4.20 | 4.30 | — |
| — | 5.25 | 5.85 | 5.55 | +0.63 | 37.2% | 487.5 | 37.2% | -0.37 | 5.40 | 5.30 | 5.50 | — |
| — | 4.10 | 4.35 | 4.22 | +0.57 | 37.0% | 490 | 37.0% | -0.43 | 6.72 | 6.60 | 6.85 | — |
| — | 3.15 | 3.45 | 3.30 | +0.52 | 36.9% | 492.5 | 36.9% | -0.48 | 8.07 | 7.45 | 8.70 | — |
| — | 2.35 | 2.50 | 2.42 | +0.46 | 36.9% | 495 | 36.9% | -0.55 | 9.68 | 9.25 | 10.10 | — |
| — | 1.71 | 1.91 | 1.81 | +0.40 | 37.0% | 497.5 | 37.0% | -0.60 | 11.75 | 11.35 | 12.15 | — |
| — | 1.26 | 1.34 | 1.30 | +0.34 | 37.3% | 500 | 37.3% | -0.66 | 13.53 | 12.75 | 14.30 | — |
| — | 0.91 | 0.99 | 0.95 | — | — | 502.5 | — | — | 15.60 | 14.75 | 16.45 | — |
| — | 0.60 | 0.82 | 0.71 | — | — | 505 | — | — | 18.05 | 16.75 | 19.35 | — |
| — | 0.49 | 0.58 | 0.54 | — | — | 507.5 | — | — | 19.95 | 18.50 | 21.40 | — |
| — | 0.36 | 0.40 | 0.38 | — | — | 510 | — | — | 22.38 | 20.90 | 23.85 | — |
| — | 0.25 | 0.32 | 0.28 | — | — | 512.5 | — | — | 24.65 | 23.30 | 26.00 | — |
| — | 0.19 | 0.33 | 0.26 | — | — | 515 | — | — | 27.07 | 25.75 | 28.40 | — |
| — | 0.10 | 0.18 | 0.14 | — | — | 517.5 | — | — | 29.80 | 28.20 | 31.40 | — |
| — | 0.11 | 0.16 | 0.14 | — | — | 520 | — | — | 32.20 | 30.70 | 33.70 | — |
| — | 0.06 | 0.14 | 0.10 | — | — | 522.5 | — | — | 34.73 | 33.15 | 36.30 | — |
| — | 0.07 | 0.11 | 0.09 | — | — | 525 | — | — | 36.95 | 35.65 | 38.25 | — |
| — | 0.05 | 0.11 | 0.08 | — | — | 527.5 | — | — | 39.42 | 38.15 | 40.70 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 530 | — | — | 41.98 | 40.65 | 43.30 | — |
| — | — | 0.71 | — | — | — | 532.5 | — | — | 44.40 | 43.15 | 45.65 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 535 | — | — | 46.95 | 45.65 | 48.25 | — |
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.