Spot 480.70
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.80 | 47.70 | 46.75 | +0.95 | 78.6% | 435 | 78.6% | -0.05 | 0.46 | 0.44 | 0.48 | — |
| — | 42.80 | 47.00 | 44.90 | +0.94 | 77.7% | 437.5 | 77.7% | -0.06 | 0.55 | 0.52 | 0.57 | — |
| — | 40.45 | 44.75 | 42.60 | +0.93 | 76.8% | 440 | 76.8% | -0.07 | 0.66 | 0.64 | 0.68 | — |
| — | 38.05 | 40.80 | 39.42 | +0.92 | 75.9% | 442.5 | 75.9% | -0.08 | 0.78 | 0.75 | 0.81 | — |
| — | 35.75 | 40.15 | 37.95 | +0.90 | 75.1% | 445 | 75.1% | -0.10 | 0.94 | 0.90 | 0.97 | — |
| — | 33.55 | 36.10 | 34.83 | +0.89 | 74.3% | 447.5 | 74.3% | -0.11 | 1.11 | 1.08 | 1.15 | — |
| — | 31.25 | 33.45 | 32.35 | +0.87 | 73.4% | 450 | 73.4% | -0.13 | 1.34 | 1.30 | 1.38 | — |
| — | 29.05 | 31.20 | 30.12 | +0.85 | 72.5% | 452.5 | 72.5% | -0.15 | 1.60 | 1.56 | 1.65 | — |
| — | 26.85 | 29.00 | 27.93 | +0.83 | 71.7% | 455 | 71.7% | -0.17 | 1.92 | 1.87 | 1.97 | — |
| — | 24.75 | 26.60 | 25.68 | +0.81 | 71.0% | 457.5 | 71.0% | -0.19 | 2.29 | 2.24 | 2.33 | — |
| — | 22.90 | 24.75 | 23.82 | +0.78 | 70.4% | 460 | 70.4% | -0.22 | 2.75 | 2.67 | 2.84 | — |
| — | 21.30 | 22.60 | 21.95 | +0.75 | 70.0% | 462.5 | 70.0% | -0.25 | 3.25 | 3.15 | 3.35 | — |
| — | 19.35 | 20.70 | 20.02 | +0.71 | 69.7% | 465 | 69.7% | -0.29 | 3.88 | 3.70 | 4.05 | — |
| — | 17.55 | 18.80 | 18.18 | +0.68 | 69.3% | 467.5 | 69.3% | -0.32 | 4.55 | 4.40 | 4.70 | — |
| — | 15.80 | 17.00 | 16.40 | +0.65 | 69.1% | 470 | 69.1% | -0.35 | 5.30 | 5.15 | 5.45 | — |
| — | 14.05 | 15.55 | 14.80 | +0.61 | 69.2% | 472.5 | 69.2% | -0.39 | 6.15 | 5.95 | 6.35 | — |
| — | 12.65 | 13.75 | 13.20 | +0.58 | 69.2% | 475 | 69.2% | -0.42 | 7.15 | 6.95 | 7.35 | — |
| — | 11.20 | 14.00 | 12.60 | +0.54 | 69.1% | 477.5 | 69.1% | -0.46 | 8.22 | 7.95 | 8.50 | — |
| — | 10.10 | 10.60 | 10.35 | +0.50 | 69.3% | 480 | 69.3% | -0.50 | 9.43 | 9.15 | 9.70 | — |
| — | 9.00 | 9.50 | 9.25 | +0.46 | 69.9% | 482.5 | 69.9% | -0.54 | 10.82 | 10.15 | 11.50 | — |
| — | 7.90 | 8.40 | 8.15 | +0.43 | 70.4% | 485 | 70.4% | -0.57 | 12.00 | 11.70 | 12.30 | — |
| — | 7.00 | 7.35 | 7.17 | +0.39 | 70.1% | 487.5 | 70.1% | -0.61 | 13.65 | 12.95 | 14.35 | — |
| — | 6.10 | 6.45 | 6.28 | +0.36 | 69.8% | 490 | 69.8% | -0.64 | 15.18 | 14.65 | 15.70 | — |
| — | 5.30 | 5.60 | 5.45 | +0.32 | 69.8% | 492.5 | 69.8% | -0.68 | 16.75 | 16.00 | 17.50 | — |
| — | 4.60 | 4.85 | 4.72 | +0.29 | 69.9% | 495 | 69.9% | -0.71 | 18.40 | 17.40 | 19.40 | — |
| — | 3.95 | 4.15 | 4.05 | +0.26 | 69.9% | 497.5 | 69.9% | -0.74 | 20.57 | 19.80 | 21.35 | — |
| — | 3.35 | 3.60 | 3.48 | +0.24 | 70.0% | 500 | 70.0% | -0.76 | 22.43 | 21.75 | 23.10 | — |
| — | 2.87 | 3.05 | 2.96 | +0.21 | 70.1% | 502.5 | 70.1% | -0.79 | 24.12 | 22.75 | 25.50 | — |
| — | 2.43 | 2.53 | 2.48 | +0.19 | 70.3% | 505 | 70.3% | -0.81 | 26.32 | 25.25 | 27.40 | — |
| — | 2.04 | 2.17 | 2.10 | +0.17 | 70.6% | 507.5 | 70.6% | -0.83 | 28.57 | 27.30 | 29.85 | — |
| — | 1.72 | 1.81 | 1.76 | +0.15 | 70.9% | 510 | 71.9% | -0.85 | 31.02 | 30.00 | 32.05 | — |
| — | 1.43 | 1.55 | 1.49 | +0.13 | 71.3% | 512.5 | 71.3% | -0.87 | 34.50 | 31.55 | 37.45 | — |
| — | 1.19 | 1.30 | 1.25 | +0.12 | 71.6% | 515 | 71.6% | -0.89 | 35.23 | 33.85 | 36.60 | — |
| — | 1.00 | 1.04 | 1.02 | +0.10 | 71.9% | 517.5 | 71.9% | -0.90 | 39.08 | 36.15 | 42.00 | — |
| — | 0.82 | 0.91 | 0.86 | +0.09 | 72.1% | 520 | 72.1% | -0.91 | 39.73 | 38.15 | 41.30 | — |
| — | 0.68 | 0.73 | 0.70 | +0.08 | 72.3% | 522.5 | 72.3% | -0.93 | 42.83 | 39.15 | 46.50 | — |
| — | 0.56 | 0.64 | 0.60 | +0.07 | 72.4% | 525 | 72.4% | -0.94 | 44.50 | 42.90 | 46.10 | — |
| — | 0.45 | 0.50 | 0.47 | — | — | 527.5 | — | — | 46.23 | 43.95 | 48.50 | — |
| — | 0.37 | 0.45 | 0.41 | — | — | 530 | — | — | 49.75 | 48.55 | 50.95 | — |
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.