Spot 480.34
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 01:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.10 | 50.25 | 49.17 | +0.92 | 73.0% | 432.5 | 73.0% | -0.08 | 1.25 | 1.12 | 1.39 | — |
| — | 46.15 | 48.75 | 47.45 | +0.91 | 72.6% | 435 | 72.6% | -0.09 | 1.59 | 1.57 | 1.61 | — |
| — | 43.45 | 45.50 | 44.48 | — | — | 437.5 | 72.3% | -0.10 | 1.83 | 1.81 | 1.86 | — |
| — | 41.60 | 43.80 | 42.70 | — | — | 440 | 72.1% | -0.12 | 2.12 | 2.09 | 2.14 | — |
| — | 39.35 | 41.60 | 40.48 | +0.87 | 71.8% | 442.5 | 71.8% | -0.13 | 2.43 | 2.40 | 2.46 | — |
| — | 37.05 | 39.00 | 38.02 | +0.85 | 71.6% | 445 | 71.6% | -0.15 | 2.88 | 2.76 | 2.99 | — |
| — | 34.25 | 37.50 | 35.88 | +0.84 | 71.3% | 447.5 | 71.3% | -0.16 | 3.20 | 3.15 | 3.25 | — |
| — | 33.20 | 35.40 | 34.30 | +0.82 | 71.1% | 450 | 71.1% | -0.18 | 3.65 | 3.60 | 3.70 | — |
| — | 29.85 | 32.05 | 30.95 | +0.80 | 70.9% | 452.5 | 70.9% | -0.20 | 4.15 | 4.10 | 4.20 | — |
| — | 28.95 | 30.05 | 29.50 | +0.78 | 70.7% | 455 | 70.7% | -0.22 | 4.70 | 4.65 | 4.75 | — |
| — | 26.40 | 28.15 | 27.27 | +0.76 | 70.5% | 457.5 | 70.5% | -0.25 | 5.30 | 5.25 | 5.35 | — |
| — | 24.90 | 26.30 | 25.60 | +0.73 | 70.5% | 460 | 70.5% | -0.27 | 5.50 | 4.95 | 6.05 | — |
| — | 22.85 | 24.55 | 23.70 | +0.71 | 70.2% | 462.5 | 70.2% | -0.29 | 6.72 | 6.65 | 6.80 | — |
| — | 21.65 | 22.80 | 22.23 | +0.68 | 70.0% | 465 | 70.0% | -0.32 | 7.53 | 7.45 | 7.60 | — |
| — | 20.80 | 21.15 | 20.98 | +0.66 | 69.8% | 467.5 | 69.8% | -0.34 | 7.97 | 7.45 | 8.50 | — |
| — | 19.20 | 19.60 | 19.40 | +0.63 | 69.7% | 470 | 69.7% | -0.37 | 9.38 | 9.30 | 9.45 | — |
| — | 17.60 | 18.95 | 18.27 | +0.60 | 69.7% | 472.5 | 69.7% | -0.40 | 10.38 | 10.25 | 10.50 | — |
| — | 16.45 | 16.70 | 16.57 | +0.57 | 69.6% | 475 | 69.6% | -0.43 | 11.45 | 11.35 | 11.55 | — |
| — | 14.85 | 15.40 | 15.12 | +0.54 | 69.5% | 477.5 | 69.5% | -0.46 | 12.65 | 12.55 | 12.75 | — |
| — | 13.70 | 14.10 | 13.90 | +0.52 | 69.5% | 480 | 69.5% | -0.48 | 14.00 | 13.80 | 14.20 | — |
| — | 12.70 | 12.95 | 12.82 | +0.49 | 69.5% | 482.5 | 69.5% | -0.51 | 15.22 | 15.10 | 15.35 | — |
| — | 11.60 | 11.80 | 11.70 | +0.46 | 69.6% | 485 | 69.6% | -0.54 | 16.05 | 15.35 | 16.75 | — |
| — | 10.55 | 10.75 | 10.65 | +0.43 | 69.7% | 487.5 | 69.7% | -0.57 | 18.07 | 17.90 | 18.25 | — |
| — | 9.60 | 9.80 | 9.70 | +0.40 | 69.6% | 490 | 69.6% | -0.60 | 20.00 | 19.45 | 20.55 | — |
| — | 8.75 | 8.90 | 8.82 | +0.38 | 69.7% | 492.5 | 69.7% | -0.62 | 21.25 | 21.10 | 21.40 | — |
| — | 7.90 | 8.10 | 8.00 | +0.35 | 69.9% | 495 | 69.9% | -0.65 | 23.12 | 22.75 | 23.50 | — |
| — | 7.15 | 7.30 | 7.22 | +0.33 | 69.9% | 497.5 | 69.9% | -0.67 | 24.65 | 24.45 | 24.85 | — |
| — | 6.45 | 6.60 | 6.53 | +0.30 | 70.1% | 500 | 70.1% | -0.70 | 26.45 | 26.25 | 26.65 | — |
| — | 4.60 | 5.35 | 4.97 | +0.26 | 70.4% | 505 | 70.4% | -0.74 | 30.88 | 30.00 | 31.75 | — |
| — | 4.20 | 4.30 | 4.25 | +0.22 | 70.7% | 510 | — | — | 34.90 | 33.95 | 35.85 | — |
| — | 2.69 | 2.76 | 2.73 | +0.15 | 71.3% | 520 | — | — | 42.38 | 41.10 | 43.65 | — |
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.