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 | |
| — | 48.10 | 50.45 | 49.27 | +0.95 | 33.8% | 440 | 33.8% | -0.05 | 0.43 | 0.35 | 0.52 | — |
| — | 45.45 | 48.05 | 46.75 | +0.94 | 33.2% | 442.5 | 33.2% | -0.06 | 0.55 | 0.43 | 0.66 | — |
| — | 43.50 | 44.65 | 44.08 | +0.93 | 32.6% | 445 | 32.6% | -0.07 | 0.58 | 0.51 | 0.65 | — |
| — | 40.40 | 42.55 | 41.48 | +0.92 | 32.1% | 447.5 | 32.1% | -0.08 | 0.65 | 0.60 | 0.69 | — |
| — | 38.00 | 40.20 | 39.10 | +0.91 | 31.5% | 450 | 31.5% | -0.09 | 0.78 | 0.71 | 0.85 | — |
| — | 35.30 | 37.85 | 36.58 | +0.89 | 31.1% | 452.5 | 31.1% | -0.11 | 0.91 | 0.84 | 0.97 | — |
| — | 33.70 | 35.45 | 34.58 | +0.88 | 30.6% | 455 | 30.6% | -0.12 | 1.10 | 1.04 | 1.16 | — |
| — | 30.70 | 33.15 | 31.93 | +0.86 | 30.1% | 457.5 | 30.1% | -0.14 | 1.30 | 1.19 | 1.41 | — |
| — | 29.10 | 30.85 | 29.98 | +0.84 | 29.7% | 460 | 29.7% | -0.16 | 1.60 | 1.47 | 1.74 | — |
| — | 26.85 | 28.60 | 27.73 | +0.81 | 29.3% | 462.5 | 29.3% | -0.19 | 1.85 | 1.71 | 2.00 | — |
| — | 24.50 | 26.40 | 25.45 | +0.79 | 29.0% | 465 | 29.0% | -0.21 | 2.20 | 2.04 | 2.36 | — |
| — | 22.60 | 24.25 | 23.43 | +0.76 | 28.7% | 467.5 | 28.7% | -0.24 | 2.56 | 2.43 | 2.69 | — |
| — | 20.80 | 22.15 | 21.48 | +0.73 | 28.4% | 470 | 28.4% | -0.27 | 3.00 | 2.89 | 3.10 | — |
| — | 18.55 | 20.10 | 19.32 | +0.69 | 28.1% | 472.5 | 28.1% | -0.31 | 3.62 | 3.35 | 3.90 | — |
| — | 16.60 | 18.20 | 17.40 | +0.66 | 27.8% | 475 | 27.8% | -0.34 | 4.15 | 3.95 | 4.35 | — |
| — | 15.20 | 16.05 | 15.62 | +0.62 | 27.6% | 477.5 | 27.6% | -0.38 | 4.83 | 4.60 | 5.05 | — |
| — | 13.10 | 14.35 | 13.72 | +0.58 | 27.4% | 480 | 27.4% | -0.42 | 5.62 | 5.45 | 5.80 | — |
| — | 11.95 | 12.75 | 12.35 | +0.54 | 27.2% | 482.5 | 27.2% | -0.47 | 6.55 | 6.30 | 6.80 | — |
| — | 10.55 | 11.15 | 10.85 | +0.49 | 27.1% | 485 | 27.1% | -0.51 | 7.67 | 7.50 | 7.85 | — |
| — | 9.20 | 9.80 | 9.50 | — | — | 487.5 | — | — | 8.75 | 8.50 | 9.00 | — |
| — | 8.10 | 8.30 | 8.20 | — | — | 490 | — | — | 10.00 | 9.75 | 10.25 | — |
| — | 6.60 | 7.45 | 7.03 | — | — | 492.5 | — | — | 11.75 | 11.15 | 12.35 | — |
| — | 5.45 | 6.45 | 5.95 | +0.34 | 26.6% | 495 | — | — | 12.97 | 12.75 | 13.20 | — |
| — | 4.95 | 5.50 | 5.22 | — | — | 497.5 | — | — | 14.95 | 14.30 | 15.60 | — |
| — | 4.20 | 4.40 | 4.30 | — | — | 500 | — | — | 16.50 | 15.95 | 17.05 | — |
| — | 3.50 | 4.00 | 3.75 | — | — | 502.5 | — | — | 17.95 | 17.00 | 18.90 | — |
| — | 2.87 | 3.25 | 3.06 | +0.21 | 26.5% | 505 | — | — | 19.60 | 18.70 | 20.50 | — |
| — | 2.27 | 2.77 | 2.52 | +0.17 | 26.5% | 507.5 | 26.5% | -0.84 | 22.35 | 21.45 | 23.25 | — |
| — | 1.82 | 2.29 | 2.06 | +0.15 | 26.6% | 510 | 26.6% | -0.86 | 24.45 | 23.55 | 25.35 | — |
| — | 1.47 | 1.85 | 1.66 | +0.13 | 26.6% | 512.5 | 26.6% | -0.88 | 26.25 | 25.50 | 27.00 | — |
| — | 1.33 | 1.57 | 1.45 | +0.11 | 26.7% | 515 | 26.7% | -0.90 | 28.75 | 27.65 | 29.85 | — |
| — | 1.09 | 1.30 | 1.20 | +0.09 | 26.8% | 517.5 | 26.8% | -0.92 | 30.82 | 29.90 | 31.75 | — |
| — | 0.89 | 0.98 | 0.94 | +0.08 | 27.0% | 520 | 27.0% | -0.93 | 33.12 | 32.20 | 34.05 | — |
| — | 0.71 | 0.89 | 0.80 | +0.07 | 27.1% | 522.5 | 27.1% | -0.95 | 35.25 | 33.70 | 36.80 | — |
| — | 0.52 | 0.70 | 0.61 | +0.06 | 27.3% | 525 | 27.3% | -0.96 | 37.55 | 36.15 | 38.95 | — |
| — | 0.47 | 0.61 | 0.54 | +0.05 | 27.5% | 527.5 | 27.5% | -0.97 | 39.95 | 38.40 | 41.50 | — |
| — | 0.37 | 0.49 | 0.43 | +0.04 | 27.7% | 530 | 27.7% | -0.98 | 42.12 | 40.70 | 43.55 | — |
| — | 0.18 | 0.47 | 0.33 | — | — | 532.5 | — | — | 44.52 | 43.15 | 45.90 | — |
| — | 0.24 | 0.30 | 0.27 | — | — | 535 | — | — | 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.