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 | |
| — | 48.30 | 50.65 | 49.48 | +0.86 | 59.4% | 435 | 59.4% | -0.14 | 3.01 | 2.87 | 3.15 | — |
| — | 46.15 | 48.20 | 47.17 | +0.85 | 59.1% | 437.5 | 59.1% | -0.15 | 3.40 | 3.30 | 3.50 | — |
| — | 44.05 | 46.25 | 45.15 | +0.84 | 58.8% | 440 | 58.8% | -0.16 | 3.75 | 3.60 | 3.90 | — |
| — | 42.05 | 44.30 | 43.17 | +0.82 | 58.6% | 442.5 | 58.6% | -0.18 | 3.92 | 3.40 | 4.45 | — |
| — | 40.05 | 42.20 | 41.12 | +0.81 | 58.3% | 445 | 58.3% | -0.19 | 4.65 | 4.50 | 4.80 | — |
| — | 38.05 | 40.20 | 39.12 | +0.79 | 58.2% | 447.5 | 58.2% | -0.21 | 5.15 | 5.00 | 5.30 | — |
| — | 36.20 | 38.25 | 37.23 | +0.77 | 58.0% | 450 | 58.0% | -0.23 | 5.28 | 4.70 | 5.85 | — |
| — | 34.30 | 36.30 | 35.30 | +0.75 | 57.8% | 452.5 | 57.8% | -0.25 | 6.28 | 6.10 | 6.45 | — |
| — | 32.50 | 34.40 | 33.45 | +0.74 | 57.7% | 455 | 57.7% | -0.26 | 6.95 | 6.75 | 7.15 | — |
| — | 30.70 | 32.20 | 31.45 | +0.72 | 57.7% | 457.5 | 57.7% | -0.29 | 7.10 | 6.35 | 7.85 | — |
| — | 29.00 | 30.85 | 29.93 | +0.70 | 57.6% | 460 | 57.6% | -0.31 | 8.40 | 8.20 | 8.60 | — |
| — | 27.45 | 28.85 | 28.15 | +0.68 | 57.6% | 462.5 | 57.6% | -0.33 | 8.68 | 7.85 | 9.50 | — |
| — | 25.90 | 27.05 | 26.48 | +0.65 | 57.5% | 465 | 57.5% | -0.35 | 10.40 | 9.90 | 10.90 | — |
| — | 24.35 | 25.65 | 25.00 | +0.63 | 57.6% | 467.5 | 57.6% | -0.37 | 11.07 | 10.85 | 11.30 | — |
| — | 22.90 | 24.05 | 23.48 | +0.61 | 57.6% | 470 | 57.6% | -0.39 | 12.62 | 11.85 | 13.40 | — |
| — | 21.50 | 22.75 | 22.12 | +0.59 | 57.6% | 472.5 | 57.6% | -0.42 | 13.40 | 12.95 | 13.85 | — |
| — | 20.15 | 21.40 | 20.77 | +0.56 | 57.7% | 475 | 57.7% | -0.44 | 14.40 | 14.05 | 14.75 | — |
| — | 18.85 | 19.85 | 19.35 | +0.54 | 57.7% | 477.5 | 57.7% | -0.46 | 14.82 | 13.45 | 16.20 | — |
| — | 17.80 | 18.60 | 18.20 | +0.52 | 57.8% | 480 | 57.8% | -0.48 | 16.70 | 16.40 | 17.00 | — |
| — | 16.45 | 17.30 | 16.88 | +0.49 | 57.9% | 482.5 | 57.9% | -0.51 | 17.88 | 16.95 | 18.80 | — |
| — | 15.55 | 17.85 | 16.70 | +0.47 | 58.0% | 485 | 58.0% | -0.53 | 19.57 | 18.95 | 20.20 | — |
| — | 14.20 | 15.20 | 14.70 | +0.45 | 58.0% | 487.5 | 58.0% | -0.55 | 21.02 | 20.40 | 21.65 | — |
| — | 13.50 | 14.05 | 13.78 | +0.43 | 58.1% | 490 | 58.1% | -0.57 | 22.50 | 21.80 | 23.20 | — |
| — | 12.35 | 13.25 | 12.80 | +0.41 | 58.2% | 492.5 | 58.2% | -0.59 | 23.77 | 22.90 | 24.65 | — |
| — | 11.80 | 13.50 | 12.65 | +0.39 | 58.3% | 495 | 58.3% | -0.62 | 25.62 | 24.90 | 26.35 | — |
| — | 10.75 | 11.35 | 11.05 | +0.36 | 58.4% | 497.5 | 58.4% | -0.64 | 27.32 | 26.80 | 27.85 | — |
| — | 10.10 | 10.50 | 10.30 | +0.35 | 58.5% | 500 | 58.5% | -0.66 | 28.98 | 28.35 | 29.60 | — |
| — | 9.35 | 9.80 | 9.57 | +0.33 | 58.6% | 502.5 | 58.6% | -0.68 | 30.70 | 29.95 | 31.45 | — |
| — | 8.60 | 10.20 | 9.40 | +0.31 | 58.7% | 505 | 58.7% | -0.69 | 32.42 | 31.65 | 33.20 | — |
| — | 6.30 | 9.60 | 7.95 | +0.29 | 58.8% | 507.5 | 58.8% | -0.71 | 34.35 | 33.35 | 35.35 | — |
| — | 7.35 | 7.80 | 7.58 | +0.27 | 58.9% | 510 | 58.9% | -0.73 | 36.48 | 35.55 | 37.40 | — |
| — | 6.75 | 7.10 | 6.92 | +0.26 | 59.0% | 512.5 | 59.0% | -0.75 | 38.23 | 37.05 | 39.40 | — |
| — | 6.25 | 6.55 | 6.40 | +0.24 | 59.2% | 515 | 59.2% | -0.76 | 40.20 | 39.05 | 41.35 | — |
| — | 5.75 | 6.05 | 5.90 | +0.23 | 59.3% | 517.5 | 59.3% | -0.78 | 41.83 | 40.50 | 43.15 | — |
| — | 5.25 | 5.55 | 5.40 | +0.21 | 59.4% | 520 | 59.4% | -0.79 | 44.20 | 43.05 | 45.35 | — |
| — | 4.80 | 5.10 | 4.95 | +0.20 | 59.5% | 522.5 | 59.5% | -0.81 | 46.27 | 45.10 | 47.45 | — |
| — | 4.40 | 4.65 | 4.53 | +0.19 | 59.6% | 525 | 59.6% | -0.82 | 48.38 | 47.15 | 49.60 | — |
| — | 4.05 | 4.30 | 4.17 | +0.17 | 59.8% | 527.5 | 59.8% | -0.83 | 50.62 | 49.45 | 51.80 | — |
| — | 3.70 | 3.90 | 3.80 | +0.16 | 59.9% | 530 | 59.9% | -0.84 | 52.67 | 51.35 | 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.