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 | |
| — | 45.40 | 48.10 | 46.75 | +0.99 | 47.1% | 435 | 47.1% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 40.20 | 42.60 | 41.40 | +0.99 | 43.4% | 440 | 43.4% | -0.02 | 0.08 | 0.04 | 0.12 | — |
| — | 35.40 | 38.05 | 36.73 | +0.98 | 40.0% | 445 | 40.0% | -0.03 | 0.07 | 0.05 | 0.10 | — |
| — | 30.40 | 32.30 | 31.35 | +0.97 | 37.1% | 450 | — | — | 0.14 | 0.11 | 0.16 | — |
| — | 25.65 | 27.30 | 26.48 | — | — | 455 | 34.7% | -0.06 | 0.24 | 0.21 | 0.28 | — |
| — | 21.00 | 23.05 | 22.02 | +0.92 | 33.2% | 460 | — | — | 0.45 | 0.42 | 0.47 | — |
| — | 16.55 | 18.00 | 17.27 | +0.87 | 32.1% | 465 | 32.1% | -0.16 | 0.77 | 0.67 | 0.86 | — |
| — | 13.80 | 15.75 | 14.78 | +0.83 | 31.4% | 467.5 | 31.4% | -0.20 | 1.08 | 1.01 | 1.16 | — |
| — | 11.95 | 13.25 | 12.60 | +0.78 | 30.5% | 470 | 30.5% | -0.25 | 1.41 | 1.27 | 1.55 | — |
| — | 10.15 | 11.60 | 10.88 | +0.72 | 29.8% | 472.5 | 29.8% | -0.30 | 1.88 | 1.66 | 2.09 | — |
| — | 8.30 | 9.60 | 8.95 | +0.66 | 29.3% | 475 | 29.3% | -0.37 | 2.54 | 2.38 | 2.69 | — |
| — | 6.65 | 7.70 | 7.17 | — | — | 477.5 | 28.9% | -0.43 | 3.42 | 3.20 | 3.65 | — |
| — | 5.20 | 6.30 | 5.75 | +0.52 | 28.6% | 480 | — | — | 4.47 | 4.25 | 4.70 | — |
| — | 4.00 | 4.85 | 4.42 | — | — | 482.5 | — | — | 5.58 | 5.20 | 5.95 | — |
| — | 3.00 | 3.70 | 3.35 | — | — | 485 | 28.3% | -0.64 | 7.20 | 6.85 | 7.55 | — |
| — | 2.14 | 2.55 | 2.35 | +0.31 | 28.2% | 487.5 | 28.2% | -0.70 | 8.62 | 8.00 | 9.25 | — |
| — | 1.51 | 1.76 | 1.64 | +0.25 | 28.0% | 490 | 28.0% | -0.76 | 10.78 | 9.75 | 11.80 | — |
| — | 1.08 | 1.25 | 1.17 | +0.20 | 27.8% | 492.5 | 27.8% | -0.81 | 12.57 | 11.85 | 13.30 | — |
| — | 0.75 | 0.89 | 0.82 | +0.15 | 27.8% | 495 | 27.8% | -0.85 | 14.97 | 14.25 | 15.70 | — |
| — | 0.53 | 0.60 | 0.56 | +0.12 | 28.0% | 497.5 | 28.0% | -0.89 | 17.12 | 16.05 | 18.20 | — |
| — | 0.37 | 0.41 | 0.39 | +0.09 | 28.3% | 500 | 28.3% | -0.91 | 19.43 | 18.35 | 20.50 | — |
| — | 0.23 | 0.34 | 0.28 | +0.07 | 28.8% | 502.5 | 28.8% | -0.93 | 22.02 | 21.10 | 22.95 | — |
| — | 0.16 | 0.25 | 0.20 | +0.05 | 29.4% | 505 | 29.4% | -0.95 | 24.18 | 23.00 | 25.35 | — |
| — | 0.10 | 0.15 | 0.12 | +0.04 | 30.1% | 507.5 | 30.1% | -0.96 | 26.80 | 25.20 | 28.40 | — |
| — | 0.09 | 0.10 | 0.10 | +0.03 | 31.0% | 510 | 31.0% | -0.97 | 29.25 | 27.65 | 30.85 | — |
| — | 0.05 | 0.08 | 0.07 | +0.02 | 31.8% | 512.5 | 31.8% | -0.98 | 31.75 | 30.15 | 33.35 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 32.8% | 515 | 32.8% | -0.98 | 34.15 | 32.65 | 35.65 | — |
| — | 0.03 | 0.06 | 0.04 | +0.02 | 33.9% | 517.5 | 33.9% | -0.99 | 36.65 | 35.15 | 38.15 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 35.0% | 520 | 35.0% | -0.99 | 39.27 | 37.95 | 40.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 36.3% | 522.5 | 36.3% | -0.99 | 41.60 | 40.10 | 43.10 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 37.6% | 525 | 37.6% | -0.99 | 44.20 | 42.60 | 45.80 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 39.0% | 527.5 | 39.0% | -0.99 | 46.70 | 45.10 | 48.30 | — |
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.