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 | |
| — | 47.00 | 54.55 | 50.77 | +0.88 | 58.5% | 432.5 | 58.5% | -0.12 | 2.87 | 1.44 | 4.30 | — |
| — | 44.80 | 52.40 | 48.60 | +0.87 | 58.3% | 435 | 58.3% | -0.13 | 3.40 | 3.00 | 3.80 | — |
| — | 42.65 | 50.25 | 46.45 | +0.85 | 58.0% | 437.5 | 58.0% | -0.15 | 3.56 | 2.02 | 5.10 | — |
| — | 40.55 | 48.15 | 44.35 | +0.84 | 57.8% | 440 | 57.8% | -0.16 | 3.33 | 2.37 | 4.30 | — |
| — | 38.50 | 46.10 | 42.30 | +0.83 | 57.6% | 442.5 | 57.6% | -0.17 | 3.90 | 2.80 | 5.00 | — |
| — | 36.45 | 44.15 | 40.30 | +0.82 | 57.4% | 445 | 57.4% | -0.19 | 5.40 | 4.30 | 6.50 | — |
| — | 35.70 | 40.95 | 38.33 | +0.80 | 57.2% | 447.5 | 57.2% | -0.20 | 5.03 | 3.70 | 6.35 | — |
| — | 33.80 | 39.15 | 36.48 | +0.79 | 57.1% | 450 | 57.1% | -0.22 | 5.72 | 4.85 | 6.60 | — |
| — | 31.95 | 36.85 | 34.40 | +0.77 | 56.9% | 452.5 | 56.9% | -0.23 | 6.60 | 4.95 | 8.25 | — |
| — | 30.20 | 34.90 | 32.55 | +0.75 | 56.8% | 455 | 56.8% | -0.25 | 7.30 | 6.10 | 8.50 | — |
| — | 28.45 | 33.15 | 30.80 | +0.74 | 56.7% | 457.5 | 56.7% | -0.26 | 7.80 | 6.10 | 9.50 | — |
| — | 27.00 | 31.40 | 29.20 | +0.72 | 56.6% | 460 | — | — | 8.72 | 6.80 | 10.65 | — |
| — | 25.25 | 29.75 | 27.50 | +0.70 | 56.5% | 462.5 | 56.5% | -0.30 | 9.85 | 8.15 | 11.55 | — |
| — | 23.75 | 28.20 | 25.98 | +0.68 | 56.4% | 465 | 56.4% | -0.32 | 10.70 | 9.00 | 12.40 | — |
| — | 22.30 | 26.65 | 24.48 | +0.66 | 56.4% | 467.5 | 56.4% | -0.34 | 11.88 | 10.30 | 13.45 | — |
| — | 20.95 | 25.00 | 22.98 | +0.64 | 56.3% | 470 | 56.3% | -0.36 | 13.07 | 11.60 | 14.55 | — |
| — | 19.95 | 23.85 | 21.90 | +0.62 | 56.3% | 472.5 | 56.3% | -0.38 | 14.22 | 13.10 | 15.35 | — |
| — | 18.30 | 22.35 | 20.32 | +0.60 | 56.3% | 475 | 56.3% | -0.40 | 15.40 | 13.90 | 16.90 | — |
| — | 17.05 | 21.05 | 19.05 | +0.58 | 56.3% | 477.5 | 56.3% | -0.42 | 16.62 | 15.05 | 18.20 | — |
| — | 17.50 | 19.80 | 18.65 | +0.56 | 56.3% | 480 | 56.3% | -0.44 | 17.45 | 15.45 | 19.45 | — |
| — | 15.20 | 18.15 | 16.68 | +0.54 | 56.3% | 482.5 | 56.3% | -0.46 | 19.20 | 17.65 | 20.75 | — |
| — | 13.65 | 17.50 | 15.57 | +0.52 | 56.3% | 485 | 56.3% | -0.48 | 20.00 | 17.80 | 22.20 | — |
| — | 12.60 | 16.40 | 14.50 | +0.50 | 56.3% | 487.5 | 56.3% | -0.50 | 21.45 | 19.20 | 23.70 | — |
| — | 11.60 | 15.40 | 13.50 | +0.48 | 56.4% | 490 | 56.4% | -0.52 | 22.95 | 20.60 | 25.30 | — |
| — | 10.65 | 14.45 | 12.55 | +0.46 | 56.4% | 492.5 | 56.4% | -0.54 | 24.65 | 22.35 | 26.95 | — |
| — | 11.05 | 12.30 | 11.68 | +0.44 | 56.5% | 495 | 56.5% | -0.56 | 26.25 | 23.85 | 28.65 | — |
| — | 8.95 | 12.40 | 10.68 | +0.42 | 56.6% | 497.5 | 56.6% | -0.58 | 28.73 | 27.10 | 30.35 | — |
| — | 9.50 | 10.30 | 9.90 | +0.40 | 56.6% | 500 | 56.6% | -0.60 | 28.98 | 27.25 | 30.70 | — |
| — | 7.50 | 11.05 | 9.28 | +0.38 | 56.7% | 502.5 | 56.7% | -0.62 | 31.23 | 28.50 | 33.95 | — |
| — | 6.80 | 9.25 | 8.03 | +0.36 | 56.8% | 505 | 56.8% | -0.64 | 33.02 | 30.20 | 35.85 | — |
| — | 6.20 | 9.65 | 7.92 | +0.34 | 56.9% | 507.5 | 56.9% | -0.66 | 35.25 | 32.70 | 37.80 | — |
| — | 5.60 | 8.10 | 6.85 | +0.33 | 57.0% | 510 | 57.0% | -0.67 | 37.25 | 34.75 | 39.75 | — |
| — | 5.05 | 8.40 | 6.72 | +0.31 | 57.1% | 512.5 | 57.1% | -0.69 | 39.12 | 36.55 | 41.70 | — |
| — | 4.55 | 7.15 | 5.85 | +0.29 | 57.3% | 515 | 57.3% | -0.71 | 40.75 | 38.65 | 42.85 | — |
| — | 4.10 | 7.35 | 5.72 | +0.28 | 57.4% | 517.5 | 57.4% | -0.72 | 42.75 | 39.60 | 45.90 | — |
| — | 3.75 | 5.50 | 4.62 | +0.26 | 57.5% | 520 | 57.5% | -0.74 | 44.80 | 41.65 | 47.95 | — |
| — | 3.30 | 6.45 | 4.88 | +0.25 | 57.7% | 522.5 | 57.7% | -0.75 | 47.05 | 43.20 | 50.90 | — |
| — | 2.95 | 5.70 | 4.33 | +0.23 | 57.8% | 525 | — | — | 49.95 | 46.90 | 53.00 | — |
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.