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 | |
| — | 47.40 | 51.50 | 49.45 | +0.88 | 26.5% | 435 | 26.5% | -0.13 | 2.55 | 1.70 | 3.40 | — |
| — | 44.20 | 47.10 | 45.65 | +0.85 | 26.0% | 440 | 26.0% | -0.16 | 3.35 | 2.90 | 3.80 | — |
| — | 39.10 | 42.70 | 40.90 | +0.83 | 25.5% | 445 | 25.5% | -0.18 | 4.35 | 3.90 | 4.80 | — |
| — | 35.30 | 38.60 | 36.95 | +0.79 | 25.0% | 450 | 25.0% | -0.21 | 5.30 | 4.90 | 5.70 | — |
| — | 31.10 | 34.70 | 32.90 | +0.76 | 24.6% | 455 | 24.6% | -0.25 | 6.45 | 5.90 | 7.00 | — |
| — | 27.30 | 30.90 | 29.10 | +0.72 | 24.2% | 460 | 24.2% | -0.29 | 8.10 | 7.20 | 9.00 | — |
| — | 23.70 | 27.10 | 25.40 | +0.68 | 23.9% | 465 | 23.9% | -0.33 | 9.30 | 8.70 | 9.90 | — |
| — | 20.50 | 24.50 | 22.50 | +0.63 | 23.6% | 470 | 23.6% | -0.38 | 11.20 | 10.40 | 12.00 | — |
| — | 17.50 | 21.20 | 19.35 | +0.58 | 23.4% | 475 | 23.4% | -0.43 | 13.35 | 12.20 | 14.50 | — |
| — | 15.50 | 17.50 | 16.50 | +0.53 | 23.2% | 480 | 23.2% | -0.48 | 16.00 | 14.50 | 17.50 | — |
| — | 12.20 | 16.50 | 14.35 | +0.48 | 23.0% | 485 | 23.0% | -0.53 | 17.90 | 15.80 | 20.00 | — |
| — | 10.90 | 14.20 | 12.55 | +0.43 | 22.9% | 490 | 22.9% | -0.58 | 20.90 | 18.90 | 22.90 | — |
| — | 8.00 | 12.20 | 10.10 | +0.38 | 22.8% | 495 | 22.8% | -0.63 | 24.00 | 22.10 | 25.90 | — |
| — | 7.60 | 9.20 | 8.40 | +0.33 | 22.8% | 500 | 22.8% | -0.68 | 27.30 | 25.40 | 29.20 | — |
| — | 4.90 | 9.00 | 6.95 | +0.29 | 22.7% | 505 | 22.7% | -0.72 | 30.20 | 28.50 | 31.90 | — |
| — | 3.80 | 7.80 | 5.80 | +0.25 | 22.8% | 510 | 22.8% | -0.77 | 34.45 | 32.50 | 36.40 | — |
| — | 2.15 | 6.70 | 4.42 | +0.21 | 22.8% | 515 | 22.8% | -0.80 | 38.45 | 36.50 | 40.40 | — |
| — | 2.15 | 5.40 | 3.77 | +0.18 | 22.9% | 520 | 22.9% | -0.83 | 42.60 | 40.70 | 44.50 | — |
| — | 0.50 | 5.00 | 2.75 | +0.15 | 22.9% | 525 | 22.9% | -0.86 | 46.90 | 45.00 | 48.80 | — |
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.