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 | |
| — | 45.50 | 48.40 | 46.95 | +0.97 | 34.2% | 435 | 34.2% | -0.04 | 0.38 | 0.22 | 0.53 | — |
| — | 40.95 | 43.00 | 41.98 | +0.95 | 32.9% | 440 | 32.9% | -0.06 | 0.51 | 0.45 | 0.57 | — |
| — | 35.85 | 38.15 | 37.00 | +0.93 | 31.8% | 445 | 31.8% | -0.08 | 0.69 | 0.56 | 0.81 | — |
| — | 31.50 | 33.05 | 32.27 | +0.90 | 30.8% | 450 | 30.8% | -0.11 | 1.05 | 0.98 | 1.12 | — |
| — | 26.85 | 28.80 | 27.82 | +0.86 | 29.9% | 455 | 29.9% | -0.14 | 1.43 | 1.24 | 1.61 | — |
| — | 22.65 | 24.35 | 23.50 | +0.81 | 29.1% | 460 | 29.1% | -0.19 | 2.15 | 2.04 | 2.27 | — |
| — | 18.50 | 20.15 | 19.32 | +0.75 | 28.4% | 465 | 28.4% | -0.25 | 3.04 | 2.79 | 3.30 | — |
| — | 16.70 | 18.15 | 17.43 | +0.72 | 28.1% | 467.5 | 28.1% | -0.29 | 3.70 | 3.40 | 4.00 | — |
| — | 15.10 | 16.65 | 15.88 | +0.68 | 27.9% | 470 | 27.9% | -0.32 | 4.28 | 4.10 | 4.45 | — |
| — | 13.40 | 14.85 | 14.12 | +0.64 | 27.6% | 472.5 | 27.6% | -0.36 | 4.60 | 3.95 | 5.25 | — |
| — | 11.80 | 13.15 | 12.47 | +0.60 | 27.4% | 475 | 27.4% | -0.40 | 5.65 | 5.05 | 6.25 | — |
| — | 10.30 | 11.60 | 10.95 | +0.56 | 27.2% | 477.5 | 27.2% | -0.45 | 6.85 | 6.35 | 7.35 | — |
| — | 9.00 | 9.65 | 9.32 | +0.51 | 27.0% | 480 | 27.0% | -0.49 | 7.88 | 7.35 | 8.40 | — |
| — | 7.80 | 8.50 | 8.15 | +0.47 | 26.8% | 482.5 | 26.8% | -0.53 | 9.30 | 8.90 | 9.70 | — |
| — | 6.55 | 7.10 | 6.83 | +0.43 | 26.7% | 485 | 26.7% | -0.58 | 10.60 | 10.20 | 11.00 | — |
| — | 5.45 | 6.10 | 5.78 | +0.38 | 26.6% | 487.5 | 26.6% | -0.62 | 11.95 | 11.40 | 12.50 | — |
| — | 4.60 | 5.10 | 4.85 | +0.34 | 26.6% | 490 | 26.6% | -0.66 | 13.65 | 13.20 | 14.10 | — |
| — | 3.80 | 4.25 | 4.03 | +0.30 | 26.5% | 492.5 | 26.5% | -0.70 | 15.03 | 14.25 | 15.80 | — |
| — | 3.10 | 3.75 | 3.42 | +0.27 | 26.5% | 495 | 26.5% | -0.74 | 17.02 | 16.25 | 17.80 | — |
| — | 2.60 | 3.15 | 2.88 | +0.23 | 26.5% | 497.5 | 26.5% | -0.77 | 19.05 | 18.05 | 20.05 | — |
| — | 2.15 | 2.50 | 2.33 | +0.20 | 26.6% | 500 | 26.6% | -0.80 | 20.95 | 19.95 | 21.95 | — |
| — | 1.74 | 2.11 | 1.93 | +0.18 | 26.6% | 502.5 | — | — | 23.20 | 21.95 | 24.45 | — |
| — | 1.42 | 1.74 | 1.58 | +0.15 | 26.7% | 505 | 26.7% | -0.86 | 25.05 | 24.05 | 26.05 | — |
| — | 1.08 | 1.29 | 1.19 | +0.13 | 26.9% | 507.5 | 26.9% | -0.88 | 27.43 | 26.25 | 28.60 | — |
| — | 0.85 | 1.05 | 0.95 | +0.11 | 27.0% | 510 | 27.0% | -0.90 | 29.70 | 28.55 | 30.85 | — |
| — | 0.66 | 0.85 | 0.76 | — | — | 512.5 | — | — | 32.12 | 30.80 | 33.45 | — |
| — | 0.58 | 0.68 | 0.63 | +0.08 | 27.4% | 515 | 27.4% | -0.93 | 34.48 | 33.15 | 35.80 | — |
| — | 0.29 | 0.56 | 0.42 | — | — | 517.5 | — | — | 36.90 | 35.60 | 38.20 | — |
| — | 0.31 | 0.55 | 0.43 | — | — | 520 | 27.9% | -0.95 | 39.38 | 38.05 | 40.70 | — |
| — | 0.30 | 0.43 | 0.36 | +0.05 | 28.1% | 522.5 | — | — | 41.83 | 40.20 | 43.45 | — |
| — | 0.25 | 0.35 | 0.30 | +0.04 | 28.4% | 525 | — | — | 44.27 | 42.65 | 45.90 | — |
| — | 0.16 | 0.29 | 0.23 | — | — | 527.5 | 28.7% | -0.98 | 46.62 | 44.95 | 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.