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 | |
| — | 47.00 | 54.70 | 50.85 | +0.84 | 38.6% | 440 | 38.6% | -0.17 | — | — | 8.00 | — |
| — | 43.30 | 50.60 | 46.95 | +0.81 | 38.3% | 445 | 38.3% | -0.19 | 5.12 | 1.25 | 9.00 | — |
| — | 39.00 | 46.70 | 42.85 | +0.78 | 38.1% | 450 | 38.1% | -0.22 | 6.95 | 4.10 | 9.80 | — |
| — | 35.00 | 43.50 | 39.25 | +0.75 | 37.9% | 455 | 37.9% | -0.25 | 7.00 | 3.80 | 10.20 | — |
| — | 31.70 | 38.60 | 35.15 | +0.72 | 37.7% | 460 | 37.7% | -0.28 | 8.90 | 5.10 | 12.70 | — |
| — | 28.00 | 36.00 | 32.00 | +0.69 | 37.5% | 465 | 37.5% | -0.31 | 9.85 | 6.50 | 13.20 | — |
| — | 25.00 | 32.90 | 28.95 | +0.65 | 37.3% | 470 | 37.3% | -0.35 | 12.25 | 10.30 | 14.20 | — |
| — | 22.00 | 29.80 | 25.90 | +0.61 | 37.2% | 475 | 37.2% | -0.39 | 13.85 | 12.20 | 15.50 | — |
| — | 21.70 | 25.30 | 23.50 | +0.57 | 37.0% | 480 | 37.0% | -0.43 | 15.95 | 14.50 | 17.40 | — |
| — | 18.80 | 21.90 | 20.35 | +0.53 | 36.9% | 485 | 36.9% | -0.47 | 17.90 | 14.60 | 21.20 | — |
| — | 15.80 | 19.40 | 17.60 | +0.50 | 36.8% | 490 | 36.8% | -0.51 | 20.85 | 19.10 | 22.60 | — |
| — | 14.00 | 17.00 | 15.50 | +0.46 | 36.6% | 495 | 36.6% | -0.55 | 23.30 | 19.90 | 26.70 | — |
| — | 9.70 | 16.60 | 13.15 | +0.42 | 36.5% | 500 | 36.5% | -0.58 | 26.40 | 22.80 | 30.00 | — |
| — | 9.40 | 15.20 | 12.30 | +0.38 | 36.4% | 505 | 36.4% | -0.62 | 29.75 | 25.60 | 33.90 | — |
| — | 6.80 | 13.20 | 10.00 | +0.35 | 36.4% | 510 | 36.4% | -0.66 | 33.30 | 29.60 | 37.00 | — |
| — | 7.10 | 10.10 | 8.60 | +0.31 | 36.3% | 515 | 36.3% | -0.69 | 36.75 | 32.50 | 41.00 | — |
| — | 5.50 | 8.90 | 7.20 | +0.28 | 36.2% | 520 | 36.2% | -0.73 | 40.65 | 36.70 | 44.60 | — |
| — | 2.10 | 9.10 | 5.60 | +0.25 | 36.2% | 525 | 36.2% | -0.76 | 44.55 | 40.60 | 48.50 | — |
| — | 0.95 | 9.20 | 5.08 | +0.22 | 36.2% | 530 | 36.2% | -0.79 | 48.75 | 44.70 | 52.80 | — |
| — | 0.05 | 8.40 | 4.22 | +0.20 | 36.1% | 535 | 36.1% | -0.81 | 52.85 | 48.90 | 56.80 | — |
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.