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 | |
| — | 43.00 | 50.10 | 46.55 | — | — | 440 | — | — | 1.32 | 0.20 | 2.45 | — |
| — | 38.00 | 44.30 | 41.15 | — | — | 445 | — | — | 1.93 | 0.15 | 3.70 | — |
| — | 33.00 | 40.70 | 36.85 | — | — | 450 | — | — | — | — | 2.55 | — |
| — | 29.00 | 36.20 | 32.60 | — | — | 455 | — | — | — | — | 3.80 | — |
| — | 26.20 | 34.10 | 30.15 | — | — | 457.5 | — | — | 2.02 | 0.65 | 3.40 | — |
| — | 24.80 | 30.30 | 27.55 | — | — | 460 | — | — | 2.55 | 0.40 | 4.70 | — |
| — | 22.00 | 29.70 | 25.85 | — | — | 462.5 | — | — | 2.62 | 0.05 | 5.20 | — |
| — | 20.00 | 28.00 | 24.00 | — | — | 465 | — | — | — | — | 6.30 | — |
| — | 18.10 | 25.70 | 21.90 | — | — | 467.5 | — | — | 4.12 | 1.15 | 7.10 | — |
| — | 16.40 | 23.10 | 19.75 | +0.73 | 37.2% | 470 | 37.2% | -0.27 | 4.45 | 1.10 | 7.80 | — |
| — | 14.70 | 21.20 | 17.95 | +0.70 | 36.9% | 472.5 | 36.9% | -0.31 | 5.58 | 2.15 | 9.00 | — |
| — | 13.10 | 19.60 | 16.35 | +0.66 | 36.7% | 475 | 36.7% | -0.34 | 7.45 | 5.00 | 9.90 | — |
| — | 12.10 | 19.30 | 15.70 | +0.63 | 36.5% | 477.5 | 36.5% | -0.37 | 8.15 | 5.90 | 10.40 | — |
| — | 12.20 | 17.60 | 14.90 | +0.59 | 36.3% | 480 | 36.3% | -0.40 | 9.45 | 6.90 | 12.00 | — |
| — | 11.30 | 15.30 | 13.30 | +0.56 | 36.2% | 482.5 | 36.2% | -0.45 | 9.20 | 5.40 | 13.00 | — |
| — | 9.60 | 12.80 | 11.20 | +0.52 | 36.0% | 485 | 36.0% | -0.48 | 10.50 | 6.50 | 14.50 | — |
| — | 6.50 | 12.70 | 9.60 | +0.48 | 35.9% | 487.5 | 35.9% | -0.52 | 12.95 | 10.30 | 15.60 | — |
| — | 7.60 | 11.60 | 9.60 | — | — | 490 | 35.8% | -0.55 | 13.20 | 9.40 | 17.00 | — |
| — | 6.70 | 10.50 | 8.60 | +0.42 | 35.7% | 492.5 | 35.7% | -0.59 | 14.65 | 10.80 | 18.50 | — |
| — | 5.60 | 9.30 | 7.45 | +0.38 | 35.7% | 495 | 35.7% | -0.62 | 15.85 | 12.40 | 19.30 | — |
| — | 2.50 | 9.30 | 5.90 | +0.35 | 35.6% | 497.5 | — | — | 17.55 | 13.50 | 21.60 | — |
| — | 3.30 | 6.10 | 4.70 | — | — | 500 | 35.6% | -0.69 | 19.80 | 16.60 | 23.00 | — |
| — | 0.70 | 8.00 | 4.35 | — | — | 502.5 | 35.6% | -0.72 | 21.10 | 17.60 | 24.60 | — |
| — | 0.50 | 6.80 | 3.65 | +0.25 | 35.6% | 505 | 35.6% | -0.75 | 23.30 | 19.60 | 27.00 | — |
| — | 0.75 | 4.40 | 2.58 | +0.20 | 35.7% | 510 | 35.7% | -0.80 | 27.30 | 23.60 | 31.00 | — |
| — | — | 4.50 | — | +0.16 | 35.8% | 515 | 35.8% | -0.85 | 31.90 | 28.80 | 35.00 | — |
| — | — | 2.05 | — | +0.12 | 36.0% | 520 | 36.0% | -0.89 | 36.10 | 32.20 | 40.00 | — |
| — | 0.25 | 2.40 | 1.32 | +0.09 | 36.2% | 525 | 36.2% | -0.92 | 40.40 | 36.80 | 44.00 | — |
| — | — | 1.95 | — | +0.07 | 36.5% | 530 | 36.5% | -0.94 | 45.25 | 41.50 | 49.00 | — |
| — | — | 1.05 | — | +0.05 | 36.9% | 535 | 36.9% | -0.96 | 50.15 | 46.30 | 54.00 | — |
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.