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 | |
| — | 52.30 | 55.45 | 53.88 | +0.83 | 69.3% | 432.5 | — | — | 5.50 | 5.15 | 5.85 | — |
| — | 50.30 | 53.45 | 51.88 | — | — | 435 | — | — | 5.97 | 5.70 | 6.25 | — |
| — | 48.75 | 51.45 | 50.10 | +0.80 | 69.0% | 437.5 | 69.0% | -0.20 | 6.53 | 6.15 | 6.90 | — |
| — | 46.60 | 49.55 | 48.08 | +0.79 | 68.9% | 440 | 68.9% | -0.21 | 7.08 | 6.70 | 7.45 | — |
| — | 44.85 | 47.65 | 46.25 | +0.77 | 68.8% | 442.5 | — | — | 7.70 | 7.30 | 8.10 | — |
| — | 42.50 | 45.90 | 44.20 | +0.76 | 68.7% | 445 | 68.7% | -0.24 | 8.30 | 7.95 | 8.65 | — |
| — | 41.00 | 43.95 | 42.48 | +0.74 | 68.6% | 447.5 | 68.6% | -0.26 | 8.97 | 8.55 | 9.40 | — |
| — | 39.15 | 42.05 | 40.60 | +0.73 | 68.5% | 450 | 68.5% | -0.27 | 9.70 | 9.40 | 10.00 | — |
| — | 38.05 | 40.60 | 39.33 | — | — | 452.5 | 68.4% | -0.29 | 10.43 | 10.05 | 10.80 | — |
| — | 35.90 | 38.90 | 37.40 | +0.70 | 68.3% | 455 | 68.3% | -0.30 | 11.28 | 10.80 | 11.75 | — |
| — | 34.60 | 35.95 | 35.27 | — | — | 457.5 | 68.3% | -0.32 | 12.18 | 11.65 | 12.70 | — |
| — | 32.95 | 34.25 | 33.60 | +0.67 | 68.2% | 460 | 68.2% | -0.34 | 13.10 | 12.60 | 13.60 | — |
| — | 31.35 | 32.90 | 32.12 | +0.65 | 68.1% | 462.5 | 68.1% | -0.35 | 14.03 | 13.55 | 14.50 | — |
| — | 30.00 | 31.20 | 30.60 | +0.63 | 68.1% | 465 | 68.1% | -0.37 | 15.00 | 14.50 | 15.50 | — |
| — | 27.90 | 29.85 | 28.88 | +0.61 | 68.0% | 467.5 | 68.0% | -0.39 | 16.00 | 15.50 | 16.50 | — |
| — | 27.05 | 28.35 | 27.70 | +0.60 | 68.0% | 470 | 68.0% | -0.40 | 17.12 | 16.55 | 17.70 | — |
| — | 25.10 | 27.40 | 26.25 | +0.58 | 68.0% | 472.5 | 68.0% | -0.42 | 18.40 | 17.85 | 18.95 | — |
| — | 24.55 | 25.35 | 24.95 | +0.56 | 67.9% | 475 | 67.9% | -0.44 | 19.40 | 18.85 | 19.95 | — |
| — | 23.15 | 24.55 | 23.85 | +0.54 | 67.9% | 477.5 | 67.9% | -0.46 | 20.77 | 20.10 | 21.45 | — |
| — | 21.85 | 23.00 | 22.43 | — | — | 480 | — | — | 22.07 | 21.40 | 22.75 | — |
| — | 20.45 | 22.00 | 21.23 | — | — | 482.5 | 67.9% | -0.49 | 23.12 | 22.40 | 23.85 | — |
| — | 19.75 | 21.05 | 20.40 | +0.49 | 67.9% | 485 | 67.9% | -0.51 | 24.73 | 23.95 | 25.50 | — |
| — | 18.55 | 20.05 | 19.30 | +0.47 | 67.9% | 487.5 | 67.9% | -0.53 | 26.23 | 25.50 | 26.95 | — |
| — | 17.60 | 18.80 | 18.20 | +0.46 | 67.9% | 490 | 67.9% | -0.54 | 27.68 | 26.90 | 28.45 | — |
| — | 16.85 | 17.95 | 17.40 | +0.44 | 68.0% | 492.5 | 68.0% | -0.56 | 29.20 | 28.45 | 29.95 | — |
| — | 15.95 | 17.00 | 16.48 | +0.42 | 68.0% | 495 | 68.0% | -0.58 | 30.75 | 30.00 | 31.50 | — |
| — | 15.10 | 16.05 | 15.57 | +0.41 | 68.0% | 497.5 | 68.0% | -0.59 | 32.35 | 31.60 | 33.10 | — |
| — | 14.20 | 15.00 | 14.60 | +0.39 | 68.0% | 500 | 68.0% | -0.61 | 33.98 | 33.20 | 34.75 | — |
| — | 12.65 | 13.55 | 13.10 | +0.36 | 68.1% | 505 | — | — | 37.40 | 36.70 | 38.10 | — |
| — | 11.20 | 12.00 | 11.60 | — | — | 510 | 68.2% | -0.67 | 40.90 | 40.20 | 41.60 | — |
| — | 9.80 | 10.80 | 10.30 | — | — | 515 | — | — | 44.50 | 43.65 | 45.35 | — |
| — | 8.70 | 9.55 | 9.12 | — | — | 520 | 68.5% | -0.73 | 48.12 | 46.40 | 49.85 | — |
| — | 7.55 | 8.50 | 8.03 | — | — | 525 | 68.7% | -0.76 | 52.08 | 50.50 | 53.65 | — |
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.