Spot 487.38
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.10 | 52.85 | 51.48 | — | — | 440 | — | — | 2.10 | 1.93 | 2.28 | — |
| — | 45.95 | 48.35 | 47.15 | — | — | 445 | — | — | 2.69 | 2.49 | 2.88 | — |
| — | 42.20 | 43.95 | 43.08 | — | — | 450 | — | — | 3.20 | 3.05 | 3.35 | — |
| — | 37.05 | 39.65 | 38.35 | — | — | 455 | — | — | 3.98 | 3.75 | 4.20 | — |
| — | 33.55 | 35.50 | 34.52 | — | — | 460 | — | — | 4.85 | 4.55 | 5.15 | — |
| — | 29.70 | 31.60 | 30.65 | — | — | 465 | — | — | 5.83 | 5.40 | 6.25 | — |
| — | 26.00 | 27.85 | 26.93 | — | — | 470 | — | — | 7.22 | 6.80 | 7.65 | — |
| — | 22.65 | 24.30 | 23.48 | +0.62 | 26.5% | 475 | — | — | 9.10 | 8.20 | 10.00 | — |
| — | 19.55 | 21.00 | 20.27 | — | — | 480 | — | — | 10.93 | 10.10 | 11.75 | — |
| — | 16.70 | 18.00 | 17.35 | — | — | 485 | — | — | 12.62 | 12.10 | 13.15 | — |
| — | 14.00 | 15.35 | 14.68 | — | — | 490 | — | — | 15.07 | 14.40 | 15.75 | — |
| — | 11.55 | 12.70 | 12.12 | — | — | 495 | — | — | 17.52 | 16.90 | 18.15 | — |
| — | 9.55 | 10.35 | 9.95 | — | — | 500 | 25.5% | -0.64 | 20.62 | 19.75 | 21.50 | — |
| — | 8.05 | 9.05 | 8.55 | +0.32 | 25.4% | 505 | 25.4% | -0.69 | 23.77 | 22.80 | 24.75 | — |
| — | 6.50 | 7.00 | 6.75 | +0.28 | 25.4% | 510 | 25.4% | -0.73 | 27.27 | 26.05 | 28.50 | — |
| — | 5.20 | 6.10 | 5.65 | +0.24 | 25.3% | 515 | 25.3% | -0.78 | 31.15 | 29.85 | 32.45 | — |
| — | 4.20 | 4.75 | 4.47 | +0.20 | 25.3% | 520 | 25.3% | -0.82 | 34.88 | 33.60 | 36.15 | — |
| — | 3.40 | 3.90 | 3.65 | +0.17 | 25.3% | 525 | 25.3% | -0.85 | 39.08 | 37.80 | 40.35 | — |
| — | 2.70 | 3.15 | 2.92 | +0.14 | 25.3% | 530 | 25.3% | -0.88 | 43.80 | 42.05 | 45.55 | — |
| — | 2.09 | 2.37 | 2.23 | +0.12 | 25.4% | 535 | 25.4% | -0.91 | 47.92 | 46.60 | 49.25 | — |
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.