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 | |
| — | 47.25 | 49.20 | 48.23 | +0.98 | 42.2% | 440 | — | — | 0.07 | 0.06 | 0.08 | — |
| — | 44.80 | 47.30 | 46.05 | — | — | 442.5 | 40.8% | -0.02 | 0.08 | 0.04 | 0.12 | — |
| — | 42.35 | 44.70 | 43.52 | +0.97 | 39.5% | 445 | 39.5% | -0.03 | 0.07 | 0.05 | 0.10 | — |
| — | 39.50 | 42.30 | 40.90 | +0.97 | 38.3% | 447.5 | 38.3% | -0.03 | 0.08 | 0.01 | 0.15 | — |
| — | 37.30 | 39.80 | 38.55 | +0.96 | 37.2% | 450 | 37.2% | -0.04 | 0.13 | 0.12 | 0.14 | — |
| — | 34.55 | 37.35 | 35.95 | +0.95 | 36.1% | 452.5 | 36.1% | -0.05 | 0.16 | 0.14 | 0.18 | — |
| — | 32.55 | 34.90 | 33.73 | +0.94 | 35.2% | 455 | 35.2% | -0.06 | 0.21 | 0.20 | 0.23 | — |
| — | 30.05 | 32.45 | 31.25 | +0.93 | 34.2% | 457.5 | 34.2% | -0.07 | 0.26 | 0.24 | 0.28 | — |
| — | 27.75 | 29.55 | 28.65 | +0.91 | 33.4% | 460 | 33.4% | -0.09 | 0.34 | 0.32 | 0.36 | — |
| — | 25.40 | 26.95 | 26.18 | +0.88 | 32.7% | 462.5 | 32.7% | -0.12 | 0.42 | 0.40 | 0.45 | — |
| — | 22.80 | 24.55 | 23.68 | +0.86 | 32.0% | 465 | 32.0% | -0.14 | 0.58 | 0.55 | 0.61 | — |
| — | 20.50 | 22.20 | 21.35 | +0.83 | 31.4% | 467.5 | 31.4% | -0.17 | 0.78 | 0.74 | 0.81 | — |
| — | 18.50 | 19.80 | 19.15 | +0.79 | 31.0% | 470 | 31.0% | -0.21 | 0.99 | 0.93 | 1.06 | — |
| — | 16.30 | 17.00 | 16.65 | +0.75 | 30.5% | 472.5 | 30.5% | -0.25 | 1.35 | 1.29 | 1.41 | — |
| — | 14.25 | 14.90 | 14.57 | +0.70 | 30.2% | 475 | 30.2% | -0.30 | 1.76 | 1.69 | 1.84 | — |
| — | 11.75 | 12.90 | 12.32 | +0.65 | 29.9% | 477.5 | 29.9% | -0.35 | 2.37 | 2.20 | 2.53 | — |
| — | 10.45 | 11.05 | 10.75 | +0.59 | 29.6% | 480 | 29.6% | -0.41 | 2.94 | 2.87 | 3.00 | — |
| — | 8.80 | 9.15 | 8.97 | +0.53 | 29.4% | 482.5 | 29.4% | -0.47 | 3.75 | 3.65 | 3.85 | — |
| — | 7.25 | 7.60 | 7.42 | +0.47 | 29.3% | 485 | 29.3% | -0.53 | 4.65 | 4.50 | 4.80 | — |
| — | 5.90 | 6.25 | 6.08 | +0.42 | 29.2% | 487.5 | 29.2% | -0.59 | 5.65 | 5.35 | 5.95 | — |
| — | 4.70 | 4.95 | 4.83 | +0.36 | 29.0% | 490 | 29.0% | -0.64 | 7.15 | 7.00 | 7.30 | — |
| — | 3.70 | 3.85 | 3.77 | +0.30 | 29.0% | 492.5 | 29.0% | -0.70 | 8.50 | 8.20 | 8.80 | — |
| — | 2.90 | 3.25 | 3.08 | +0.26 | 28.9% | 495 | 28.9% | -0.75 | 10.18 | 9.90 | 10.45 | — |
| — | 2.08 | 2.44 | 2.26 | +0.21 | 29.0% | 497.5 | 29.0% | -0.80 | 12.00 | 11.70 | 12.30 | — |
| — | 1.50 | 1.76 | 1.63 | +0.18 | 29.1% | 500 | 29.1% | -0.83 | 13.93 | 13.60 | 14.25 | — |
| — | 1.08 | 1.38 | 1.23 | +0.14 | 29.2% | 502.5 | 29.2% | -0.86 | 16.02 | 15.70 | 16.35 | — |
| — | 0.90 | 0.96 | 0.93 | — | — | 505 | — | — | 17.77 | 17.00 | 18.55 | — |
| — | 0.64 | 0.81 | 0.72 | — | — | 507.5 | — | — | 20.65 | 20.20 | 21.10 | — |
| — | 0.48 | 0.55 | 0.52 | +0.07 | 29.7% | 510 | 29.7% | -0.94 | 22.32 | 21.45 | 23.20 | — |
| — | 0.31 | 0.46 | 0.39 | +0.05 | 30.0% | 512.5 | 30.0% | -0.96 | 24.80 | 23.85 | 25.75 | — |
| — | 0.14 | 0.32 | 0.23 | +0.04 | 30.3% | 515 | 30.3% | -0.97 | 27.55 | 26.20 | 28.90 | — |
| — | 0.12 | 0.25 | 0.18 | +0.03 | 30.7% | 517.5 | 30.7% | -0.98 | 29.55 | 28.15 | 30.95 | — |
| — | 0.10 | 0.15 | 0.12 | +0.03 | 31.0% | 520 | 31.0% | -0.99 | 31.98 | 30.60 | 33.35 | — |
| — | 0.10 | 0.14 | 0.12 | +0.02 | 31.5% | 522.5 | 31.5% | -0.99 | 34.52 | 33.10 | 35.95 | — |
| — | 0.07 | 0.09 | 0.08 | +0.02 | 31.9% | 525 | 31.9% | -1.00 | 37.00 | 35.60 | 38.40 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 32.4% | 527.5 | 32.4% | -1.00 | 39.50 | 38.10 | 40.90 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 33.0% | 530 | 33.0% | -1.00 | 41.98 | 40.60 | 43.35 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 34.1% | 535 | 34.1% | -1.00 | 47.02 | 45.60 | 48.45 | — |
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.