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 | |
| — | 51.20 | 55.00 | 53.10 | +0.82 | 26.4% | 435 | 26.4% | -0.18 | 5.15 | 3.40 | 6.90 | — |
| — | 47.70 | 50.90 | 49.30 | +0.80 | 26.0% | 440 | 26.0% | -0.20 | 6.10 | 4.20 | 8.00 | — |
| — | 43.10 | 46.90 | 45.00 | +0.78 | 25.7% | 445 | 25.7% | -0.23 | 7.25 | 5.10 | 9.40 | — |
| — | 39.20 | 43.00 | 41.10 | +0.75 | 25.3% | 450 | 25.3% | -0.25 | 9.35 | 7.90 | 10.80 | — |
| — | 35.60 | 39.50 | 37.55 | +0.72 | 25.0% | 455 | 25.0% | -0.29 | 9.25 | 7.50 | 11.00 | — |
| — | 32.00 | 36.00 | 34.00 | +0.69 | 24.8% | 460 | 24.8% | -0.32 | 11.15 | 10.50 | 11.80 | — |
| — | 28.60 | 32.80 | 30.70 | +0.65 | 24.5% | 465 | 24.5% | -0.36 | 13.30 | 12.30 | 14.30 | — |
| — | 26.80 | 29.70 | 28.25 | +0.62 | 24.3% | 470 | 24.3% | -0.39 | 15.55 | 14.10 | 17.00 | — |
| — | 23.80 | 26.10 | 24.95 | +0.58 | 24.1% | 475 | 24.1% | -0.43 | 17.60 | 16.10 | 19.10 | — |
| — | 20.00 | 23.40 | 21.70 | +0.54 | 23.9% | 480 | 23.9% | -0.47 | 19.45 | 17.50 | 21.40 | — |
| — | 18.50 | 21.50 | 20.00 | +0.50 | 23.8% | 485 | 23.8% | -0.51 | 21.70 | 19.50 | 23.90 | — |
| — | 16.10 | 19.20 | 17.65 | +0.46 | 23.7% | 490 | 23.7% | -0.55 | 24.55 | 22.60 | 26.50 | — |
| — | 13.00 | 17.10 | 15.05 | +0.43 | 23.6% | 495 | 23.6% | -0.59 | 27.40 | 25.40 | 29.40 | — |
| — | 12.10 | 15.20 | 13.65 | +0.39 | 23.5% | 500 | 23.5% | -0.63 | 30.30 | 28.10 | 32.50 | — |
| — | 9.00 | 13.20 | 11.10 | +0.35 | 23.4% | 505 | 23.4% | -0.67 | 34.05 | 32.30 | 35.80 | — |
| — | 7.90 | 11.70 | 9.80 | +0.32 | 23.4% | 510 | 23.4% | -0.70 | 37.25 | 35.20 | 39.30 | — |
| — | 6.00 | 10.60 | 8.30 | +0.29 | 23.3% | 515 | 23.3% | -0.74 | 40.80 | 38.90 | 42.70 | — |
| — | 5.00 | 9.30 | 7.15 | +0.25 | 23.3% | 520 | 23.3% | -0.77 | 44.85 | 42.80 | 46.90 | — |
| — | 3.70 | 7.90 | 5.80 | +0.23 | 23.3% | 525 | 23.3% | -0.80 | 48.80 | 46.80 | 50.80 | — |
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.