Spot 480.06
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.10 | 51.70 | 47.90 | +0.95 | 69.3% | 432.5 | 69.3% | -0.05 | 0.79 | 0.24 | 1.34 | — |
| — | 43.55 | 49.30 | 46.42 | — | — | 435 | — | — | 0.66 | 0.46 | 0.85 | — |
| — | 39.35 | 46.90 | 43.12 | +0.93 | 67.4% | 437.5 | 67.4% | -0.07 | 0.81 | 0.40 | 1.22 | — |
| — | 39.35 | 43.70 | 41.52 | +0.92 | 66.6% | 440 | 66.6% | -0.08 | 0.88 | 0.66 | 1.10 | — |
| — | 36.55 | 40.35 | 38.45 | +0.91 | 65.8% | 442.5 | 65.8% | -0.09 | 1.02 | 0.89 | 1.16 | — |
| — | 32.35 | 39.95 | 36.15 | +0.90 | 65.2% | 445 | 65.2% | -0.10 | 1.30 | 0.98 | 1.63 | — |
| — | 30.05 | 37.70 | 33.88 | +0.88 | 64.6% | 447.5 | 64.6% | -0.12 | 1.57 | 0.76 | 2.39 | — |
| — | 30.15 | 34.75 | 32.45 | +0.87 | 64.0% | 450 | 64.0% | -0.13 | 1.68 | 1.45 | 1.90 | — |
| — | 26.25 | 33.15 | 29.70 | +0.85 | 63.5% | 452.5 | 63.5% | -0.15 | 2.26 | 1.65 | 2.87 | — |
| — | 23.55 | 31.20 | 27.38 | +0.83 | 63.1% | 455 | 63.1% | -0.17 | 2.40 | 1.75 | 3.05 | — |
| — | 21.60 | 29.20 | 25.40 | +0.81 | 62.8% | 457.5 | 62.8% | -0.19 | 2.87 | 2.43 | 3.30 | — |
| — | 21.20 | 25.55 | 23.38 | +0.79 | 62.5% | 460 | 62.5% | -0.21 | 3.42 | 3.00 | 3.85 | — |
| — | 19.40 | 23.80 | 21.60 | +0.77 | 62.3% | 462.5 | 62.3% | -0.23 | 3.85 | 2.84 | 4.85 | — |
| — | 17.60 | 21.90 | 19.75 | +0.74 | 62.1% | 465 | 62.1% | -0.26 | 4.70 | 3.90 | 5.50 | — |
| — | 15.95 | 20.00 | 17.98 | +0.72 | 62.0% | 467.5 | 62.0% | -0.28 | 5.35 | 4.15 | 6.55 | — |
| — | 14.50 | 18.20 | 16.35 | +0.69 | 61.9% | 470 | 61.9% | -0.31 | 6.25 | 4.85 | 7.65 | — |
| — | 13.10 | 16.50 | 14.80 | +0.66 | 61.9% | 472.5 | 61.9% | -0.34 | 7.45 | 6.25 | 8.65 | — |
| — | 11.75 | 14.05 | 12.90 | +0.63 | 61.9% | 475 | 61.9% | -0.37 | 8.85 | 8.00 | 9.70 | — |
| — | 10.50 | 12.50 | 11.50 | +0.60 | 61.9% | 477.5 | 61.9% | -0.40 | 9.38 | 7.85 | 10.90 | — |
| — | 10.50 | 11.70 | 11.10 | +0.57 | 61.9% | 480 | 61.9% | -0.43 | 10.70 | 9.20 | 12.20 | — |
| — | 8.20 | 11.00 | 9.60 | +0.54 | 62.0% | 482.5 | 62.0% | -0.46 | 11.95 | 10.30 | 13.60 | — |
| — | 7.75 | 9.90 | 8.82 | +0.51 | 62.1% | 485 | 62.1% | -0.49 | 13.78 | 12.65 | 14.90 | — |
| — | 6.10 | 8.90 | 7.50 | +0.48 | 62.2% | 487.5 | 62.2% | -0.52 | 14.88 | 13.05 | 16.70 | — |
| — | 6.15 | 7.20 | 6.67 | +0.45 | 62.4% | 490 | 62.4% | -0.55 | 16.48 | 14.50 | 18.45 | — |
| — | 4.45 | 6.20 | 5.33 | +0.42 | 62.5% | 492.5 | 62.5% | -0.58 | 18.18 | 16.05 | 20.30 | — |
| — | 4.10 | 5.25 | 4.67 | +0.39 | 62.7% | 495 | 62.7% | -0.61 | 20.07 | 17.85 | 22.30 | — |
| — | 3.90 | 4.55 | 4.22 | +0.36 | 62.9% | 497.5 | 62.9% | -0.64 | 21.98 | 19.75 | 24.20 | — |
| — | 3.40 | 3.90 | 3.65 | +0.33 | 63.1% | 500 | 63.1% | -0.67 | 24.45 | 22.70 | 26.20 | — |
| — | 2.65 | 4.40 | 3.52 | +0.31 | 63.3% | 502.5 | 63.3% | -0.70 | 25.70 | 23.15 | 28.25 | — |
| — | 2.50 | 3.05 | 2.77 | +0.28 | 63.6% | 505 | 63.6% | -0.72 | 28.62 | 25.55 | 31.70 | — |
| — | 1.75 | 3.60 | 2.67 | +0.26 | 63.8% | 507.5 | 63.8% | -0.74 | 30.05 | 26.20 | 33.90 | — |
| — | 1.84 | 2.30 | 2.07 | +0.23 | 64.1% | 510 | 64.1% | -0.77 | 33.08 | 30.10 | 36.05 | — |
| — | 0.87 | 2.19 | 1.53 | +0.21 | 64.4% | 512.5 | 64.4% | -0.79 | 34.45 | 30.65 | 38.25 | — |
| — | 0.99 | 1.81 | 1.40 | +0.19 | 64.7% | 515 | 64.7% | -0.81 | 37.40 | 34.30 | 40.50 | — |
| — | 0.86 | 1.70 | 1.28 | +0.18 | 65.0% | 517.5 | 65.0% | -0.83 | 38.90 | 35.20 | 42.60 | — |
| — | 0.96 | 1.52 | 1.24 | +0.16 | 65.3% | 520 | 65.3% | -0.84 | 41.27 | 37.55 | 45.00 | — |
| — | 0.65 | 1.25 | 0.95 | +0.14 | 65.7% | 522.5 | 65.7% | -0.86 | 43.67 | 39.90 | 47.45 | — |
| — | 0.63 | 1.05 | 0.84 | +0.13 | 66.0% | 525 | 66.0% | -0.87 | 46.02 | 42.25 | 49.80 | — |
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.