Spot 481.63
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.50 | 50.70 | 49.60 | +0.89 | 29.9% | 435 | 29.9% | -0.12 | 2.29 | 2.20 | 2.39 | — |
| — | 44.20 | 46.20 | 45.20 | — | — | 440 | 29.4% | -0.14 | 2.88 | 2.72 | 3.05 | — |
| — | 39.55 | 41.65 | 40.60 | +0.84 | 28.8% | 445 | 28.8% | -0.17 | 3.50 | 3.35 | 3.65 | — |
| — | 35.60 | 37.65 | 36.62 | +0.80 | 28.3% | 450 | 28.3% | -0.20 | 4.30 | 4.15 | 4.45 | — |
| — | 31.70 | 33.55 | 32.62 | +0.77 | 27.8% | 455 | 27.8% | -0.23 | 5.15 | 4.90 | 5.40 | — |
| — | 27.95 | 29.70 | 28.82 | +0.73 | 27.4% | 460 | 27.4% | -0.28 | 6.30 | 6.00 | 6.60 | — |
| — | 24.65 | 26.05 | 25.35 | +0.68 | 27.0% | 465 | 27.0% | -0.32 | 7.78 | 7.30 | 8.25 | — |
| — | 21.35 | 22.80 | 22.07 | +0.63 | 26.6% | 470 | 26.6% | -0.37 | 9.50 | 9.20 | 9.80 | — |
| — | 18.35 | 19.45 | 18.90 | +0.58 | 26.2% | 475 | 26.2% | -0.42 | 11.45 | 11.05 | 11.85 | — |
| — | 15.50 | 16.25 | 15.88 | +0.53 | 26.0% | 480 | 26.0% | -0.47 | 13.55 | 13.20 | 13.90 | — |
| — | 12.95 | 13.65 | 13.30 | +0.48 | 25.7% | 485 | 25.7% | -0.53 | 16.05 | 15.60 | 16.50 | — |
| — | 10.60 | 11.50 | 11.05 | +0.42 | 25.5% | 490 | 25.5% | -0.58 | 18.77 | 18.25 | 19.30 | — |
| — | 8.70 | 9.65 | 9.18 | +0.37 | 25.4% | 495 | 25.4% | -0.64 | 21.62 | 20.95 | 22.30 | — |
| — | 7.25 | 7.65 | 7.45 | +0.32 | 25.3% | 500 | 25.3% | -0.69 | 24.90 | 24.15 | 25.65 | — |
| — | 5.60 | 6.10 | 5.85 | +0.28 | 25.2% | 505 | 25.2% | -0.73 | 28.48 | 27.35 | 29.60 | — |
| — | 4.55 | 4.95 | 4.75 | +0.24 | 25.2% | 510 | 25.2% | -0.78 | 32.35 | 31.20 | 33.50 | — |
| — | 3.50 | 3.90 | 3.70 | — | — | 515 | — | — | 36.60 | 35.25 | 37.95 | — |
| — | 2.79 | 3.10 | 2.94 | +0.17 | 25.2% | 520 | — | — | 40.62 | 39.50 | 41.75 | — |
| — | 2.16 | 2.58 | 2.37 | — | — | 525 | — | — | 45.17 | 44.00 | 46.35 | — |
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.