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 | |
| — | 47.10 | 50.30 | 48.70 | — | — | 440 | — | — | 0.59 | 0.39 | 0.79 | — |
| — | 45.20 | 47.90 | 46.55 | — | — | 442.5 | — | — | — | — | 0.65 | — |
| — | 42.65 | 45.50 | 44.08 | — | — | 445 | — | — | 0.71 | 0.52 | 0.90 | — |
| — | 40.70 | 43.10 | 41.90 | — | — | 447.5 | — | — | 0.78 | 0.76 | 0.80 | — |
| — | 38.00 | 40.75 | 39.38 | — | — | 450 | — | — | 0.86 | 0.77 | 0.95 | — |
| — | 35.25 | 38.45 | 36.85 | — | — | 452.5 | — | — | 0.99 | 0.89 | 1.09 | — |
| — | 33.20 | 36.15 | 34.67 | — | — | 455 | — | — | 1.18 | 1.07 | 1.29 | — |
| — | 30.85 | 33.70 | 32.27 | — | — | 457.5 | — | — | 1.42 | 1.28 | 1.56 | — |
| — | 28.70 | 31.40 | 30.05 | — | — | 460 | — | — | 1.75 | 1.70 | 1.80 | — |
| — | 26.50 | 29.40 | 27.95 | — | — | 462.5 | — | — | 2.02 | 1.82 | 2.21 | — |
| — | 24.35 | 27.10 | 25.73 | — | — | 465 | — | — | 2.38 | 2.24 | 2.52 | — |
| — | 22.80 | 24.60 | 23.70 | +0.83 | 33.0% | 467.5 | 33.0% | -0.16 | 2.77 | 2.54 | 2.99 | — |
| — | 21.05 | 22.40 | 21.73 | +0.81 | 32.7% | 470 | 32.7% | -0.19 | 3.25 | 3.00 | 3.50 | — |
| — | 18.95 | 20.40 | 19.68 | +0.79 | 32.4% | 472.5 | 32.4% | -0.21 | 3.77 | 3.45 | 4.10 | — |
| — | 17.30 | 18.50 | 17.90 | +0.76 | 32.2% | 475 | 32.2% | -0.24 | 4.62 | 4.45 | 4.80 | — |
| — | 15.15 | 16.65 | 15.90 | +0.73 | 32.0% | 477.5 | 32.0% | -0.26 | 5.20 | 4.80 | 5.60 | — |
| — | 13.90 | 14.90 | 14.40 | +0.71 | 31.8% | 480 | 31.8% | -0.30 | 6.10 | 5.80 | 6.40 | — |
| — | 12.40 | 13.25 | 12.82 | +0.67 | 31.6% | 482.5 | 31.6% | -0.33 | 7.00 | 6.70 | 7.30 | — |
| — | 10.90 | 11.75 | 11.32 | +0.64 | 31.5% | 485 | 31.5% | -0.37 | 8.40 | 8.00 | 8.80 | — |
| — | 9.65 | 10.40 | 10.03 | +0.60 | 31.4% | 487.5 | 31.4% | -0.40 | 9.28 | 8.90 | 9.65 | — |
| — | 8.40 | 9.15 | 8.78 | +0.56 | 31.3% | 490 | 31.3% | -0.44 | 10.93 | 10.60 | 11.25 | — |
| — | 7.35 | 8.00 | 7.67 | +0.52 | 31.3% | 492.5 | 31.3% | -0.48 | 11.85 | 11.35 | 12.35 | — |
| — | 6.25 | 7.00 | 6.62 | +0.49 | 31.3% | 495 | 31.3% | -0.52 | 13.32 | 12.75 | 13.90 | — |
| — | 5.45 | 6.10 | 5.78 | +0.45 | 31.3% | 497.5 | 31.3% | -0.56 | 15.05 | 14.20 | 15.90 | — |
| — | 4.65 | 5.30 | 4.97 | +0.41 | 31.3% | 500 | 31.3% | -0.59 | 16.75 | 15.85 | 17.65 | — |
| — | 3.95 | 4.55 | 4.25 | +0.37 | 31.3% | 502.5 | 31.3% | -0.63 | 18.32 | 17.55 | 19.10 | — |
| — | 3.40 | 3.90 | 3.65 | +0.34 | 31.3% | 505 | 31.3% | -0.66 | 20.32 | 19.35 | 21.30 | — |
| — | 2.80 | 3.30 | 3.05 | +0.31 | 31.3% | 507.5 | 31.3% | -0.70 | 22.05 | 21.20 | 22.90 | — |
| — | 2.37 | 2.66 | 2.52 | +0.28 | 31.4% | 510 | 31.4% | -0.73 | 24.30 | 23.25 | 25.35 | — |
| — | 1.97 | 2.36 | 2.17 | +0.25 | 31.4% | 512.5 | 31.4% | -0.76 | 26.20 | 24.85 | 27.55 | — |
| — | 1.67 | 2.02 | 1.84 | +0.22 | 31.5% | 515 | 31.5% | -0.79 | 28.27 | 26.95 | 29.60 | — |
| — | 1.40 | 1.71 | 1.55 | +0.19 | 31.6% | 517.5 | 31.6% | -0.81 | 30.50 | 29.20 | 31.80 | — |
| — | 1.16 | 1.40 | 1.28 | +0.17 | 31.7% | 520 | 31.7% | -0.84 | 32.88 | 31.50 | 34.25 | — |
| — | 0.75 | 1.20 | 0.97 | +0.15 | 31.9% | 522.5 | 31.9% | -0.86 | 35.25 | 33.80 | 36.70 | — |
| — | 0.80 | 0.96 | 0.88 | +0.13 | 32.1% | 525 | 32.1% | -0.88 | 37.85 | 36.15 | 39.55 | — |
| — | 0.66 | 0.98 | 0.82 | +0.12 | 32.2% | 527.5 | 32.2% | -0.89 | 40.40 | 38.45 | 42.35 | — |
| — | 0.53 | 0.70 | 0.61 | +0.10 | 32.5% | 530 | 32.5% | -0.91 | 42.62 | 40.90 | 44.35 | — |
| — | 0.22 | 0.79 | 0.51 | +0.08 | 32.7% | 532.5 | 32.7% | -0.92 | 45.27 | 43.30 | 47.25 | — |
| — | 0.26 | 0.58 | 0.42 | +0.08 | 33.0% | 535 | 33.0% | -0.93 | 47.42 | 45.75 | 49.10 | — |
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.