Spot 480.04
· 152 contratti su 4 scadenze
· fonte ibkr
· catturata 04/08 00:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.50 | 49.00 | 47.25 | +0.91 | 34.0% | 435 | 34.0% | -0.08 | 1.70 | 0.30 | 3.10 | — |
| — | 40.80 | 44.40 | 42.60 | +0.90 | 32.3% | 440 | 32.3% | -0.10 | — | — | 3.60 | — |
| — | 36.10 | 39.80 | 37.95 | +0.88 | 30.7% | 445 | 30.7% | -0.12 | 1.05 | 0.10 | 2.00 | — |
| — | 32.00 | 35.30 | 33.65 | +0.86 | 29.2% | 450 | 29.2% | -0.14 | 1.77 | 0.55 | 3.00 | — |
| — | 27.10 | 30.90 | 29.00 | +0.82 | 27.9% | 455 | 27.9% | -0.17 | 2.55 | 1.90 | 3.20 | — |
| — | 23.00 | 26.70 | 24.85 | +0.78 | 26.7% | 460 | 26.7% | -0.22 | 3.35 | 2.90 | 3.80 | — |
| — | 19.00 | 22.90 | 20.95 | +0.73 | 25.8% | 465 | 25.8% | -0.27 | 4.90 | 4.00 | 5.80 | — |
| — | 15.50 | 18.40 | 16.95 | +0.67 | 25.0% | 470 | 25.0% | -0.33 | 6.25 | 5.30 | 7.20 | — |
| — | 13.20 | 15.00 | 14.10 | +0.60 | 24.4% | 475 | 24.4% | -0.40 | 8.25 | 7.00 | 9.50 | — |
| — | 10.70 | 13.40 | 12.05 | +0.53 | 24.0% | 480 | 24.0% | -0.47 | 10.30 | 9.20 | 11.40 | — |
| — | 7.80 | 11.00 | 9.40 | +0.45 | 23.7% | 485 | 23.7% | -0.55 | 12.50 | 10.50 | 14.50 | — |
| — | 6.10 | 8.90 | 7.50 | +0.37 | 23.5% | 490 | 23.5% | -0.63 | 15.45 | 13.50 | 17.40 | — |
| — | 3.00 | 7.00 | 5.00 | +0.30 | 23.4% | 495 | 23.4% | -0.71 | 18.40 | 16.50 | 20.30 | — |
| — | 2.80 | 3.80 | 3.30 | +0.24 | 23.4% | 500 | 23.4% | -0.77 | 22.40 | 20.50 | 24.30 | — |
| — | 2.00 | 5.00 | 3.50 | +0.18 | 23.6% | 505 | 23.6% | -0.83 | 26.40 | 24.50 | 28.30 | — |
| — | 0.75 | 2.15 | 1.45 | +0.14 | 24.0% | 510 | 24.0% | -0.87 | 30.70 | 28.80 | 32.60 | — |
| — | — | 4.80 | — | +0.11 | 24.5% | 515 | 24.5% | -0.91 | 35.20 | 33.50 | 36.90 | — |
| — | 0.50 | 2.55 | 1.52 | +0.09 | 25.2% | 520 | 25.2% | -0.93 | 39.90 | 38.20 | 41.60 | — |
| — | — | 2.60 | — | +0.07 | 26.0% | 525 | 26.0% | -0.95 | 44.75 | 43.00 | 46.50 | — |
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.