Spot 485.45
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 01:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.00 | 49.10 | 45.55 | — | — | 440 | — | — | 1.07 | 0.05 | 2.10 | — |
| — | 37.00 | 44.10 | 40.55 | +0.98 | 58.1% | 445 | 58.1% | -0.02 | — | — | 1.90 | — |
| — | 32.00 | 39.20 | 35.60 | +0.97 | 54.4% | 450 | 54.4% | -0.03 | — | — | 0.90 | — |
| — | 29.00 | 36.80 | 32.90 | +0.97 | 52.7% | 452.5 | 52.7% | -0.03 | — | — | 1.35 | — |
| — | 27.00 | 34.30 | 30.65 | +0.96 | 51.2% | 455 | 51.2% | -0.04 | — | — | 0.35 | — |
| — | 24.10 | 31.90 | 28.00 | +0.95 | 49.8% | 457.5 | 49.8% | -0.05 | — | — | 1.25 | — |
| — | 22.00 | 29.50 | 25.75 | +0.94 | 48.7% | 460 | 48.7% | -0.06 | — | — | 1.40 | — |
| — | 19.30 | 27.20 | 23.25 | +0.92 | 47.6% | 462.5 | 47.6% | -0.08 | — | — | 1.70 | — |
| — | 17.00 | 24.90 | 20.95 | +0.90 | 46.7% | 465 | 46.7% | -0.10 | 0.55 | 0.05 | 1.05 | — |
| — | 15.10 | 22.70 | 18.90 | +0.87 | 45.9% | 467.5 | 45.9% | -0.13 | — | — | 1.50 | — |
| — | 13.40 | 19.30 | 16.35 | +0.84 | 45.2% | 470 | 45.2% | -0.16 | 1.60 | 0.10 | 3.10 | — |
| — | 10.80 | 18.60 | 14.70 | +0.80 | 44.5% | 472.5 | 44.5% | -0.20 | — | — | 2.00 | — |
| — | 10.00 | 16.90 | 13.45 | +0.76 | 44.0% | 475 | 44.0% | -0.24 | 3.02 | 0.65 | 5.40 | — |
| — | 6.70 | 15.00 | 10.85 | +0.70 | 43.6% | 477.5 | 43.6% | -0.30 | — | — | 7.00 | — |
| — | 6.60 | 10.40 | 8.50 | +0.64 | 43.3% | 480 | 43.3% | -0.36 | 4.30 | 0.70 | 7.90 | — |
| — | 3.30 | 7.80 | 5.55 | +0.57 | 43.1% | 482.5 | 43.1% | -0.43 | 5.00 | 2.10 | 7.90 | — |
| — | 2.60 | 9.10 | 5.85 | +0.51 | 43.0% | 485 | 43.0% | -0.49 | 6.05 | 2.40 | 9.70 | — |
| — | 1.10 | 9.30 | 5.20 | +0.44 | 43.1% | 487.5 | 43.1% | -0.56 | 7.00 | 3.20 | 10.80 | — |
| — | 2.55 | 6.50 | 4.53 | +0.39 | 43.3% | 490 | 43.3% | -0.61 | 8.70 | 5.20 | 12.20 | — |
| — | 0.40 | 6.00 | 3.20 | +0.34 | 43.6% | 492.5 | 43.6% | -0.67 | 10.15 | 6.30 | 14.00 | — |
| — | 0.05 | 3.80 | 1.93 | +0.28 | 44.0% | 495 | 44.0% | -0.72 | 12.05 | 8.10 | 16.00 | — |
| — | — | 3.10 | — | +0.23 | 44.4% | 497.5 | 44.4% | -0.77 | 13.75 | 10.10 | 17.40 | — |
| — | 0.25 | 2.00 | 1.12 | +0.19 | 44.9% | 500 | 44.9% | -0.81 | 15.95 | 11.90 | 20.00 | — |
| — | — | 2.95 | — | +0.16 | 45.4% | 502.5 | 45.4% | -0.84 | 18.00 | 14.40 | 21.60 | — |
| — | 0.10 | 2.75 | 1.43 | +0.13 | 46.0% | 505 | 46.0% | -0.87 | 20.35 | 16.70 | 24.00 | — |
| — | — | 4.50 | — | — | — | 507.5 | — | — | 22.85 | 19.00 | 26.70 | — |
| — | 0.05 | 1.30 | 0.68 | — | — | 510 | — | — | 25.15 | 21.30 | 29.00 | — |
| — | — | 2.60 | — | — | — | 512.5 | — | — | 27.35 | 23.70 | 31.00 | — |
| — | — | 0.50 | — | — | — | 515 | — | — | 30.05 | 26.20 | 33.90 | — |
| — | 0.05 | 0.90 | 0.47 | — | — | 520 | — | — | 34.95 | 31.10 | 38.80 | — |
| — | 0.05 | 0.60 | 0.33 | — | — | 525 | — | — | 39.95 | 36.10 | 43.80 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 50.7% | 530 | — | — | 44.95 | 41.10 | 48.80 | — |
| — | — | 1.75 | — | — | — | 535 | — | — | 49.95 | 46.10 | 53.80 | — |
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.