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 | |
| — | 58.70 | 62.00 | 60.35 | +0.77 | 26.8% | 435 | 26.8% | -0.23 | 10.90 | 8.80 | 13.00 | — |
| — | 54.90 | 58.70 | 56.80 | +0.75 | 26.5% | 440 | 26.5% | -0.25 | 12.35 | 10.30 | 14.40 | — |
| — | 51.20 | 55.00 | 53.10 | +0.73 | 26.2% | 445 | 26.2% | -0.27 | 13.60 | 11.70 | 15.50 | — |
| — | 47.70 | 51.00 | 49.35 | — | — | 450 | — | — | 15.10 | 13.20 | 17.00 | — |
| — | 45.00 | 48.20 | 46.60 | — | — | 455 | — | — | 16.40 | 14.30 | 18.50 | — |
| — | 41.80 | 44.50 | 43.15 | — | — | 460 | — | — | 17.95 | 16.00 | 19.90 | — |
| — | 37.90 | 41.50 | 39.70 | — | — | 465 | — | — | 20.10 | 18.20 | 22.00 | — |
| — | 34.80 | 38.60 | 36.70 | — | — | 470 | — | — | 22.10 | 20.40 | 23.80 | — |
| — | 32.00 | 35.70 | 33.85 | — | — | 475 | — | — | 24.45 | 22.50 | 26.40 | — |
| — | 29.20 | 33.00 | 31.10 | — | — | 480 | — | — | 26.35 | 24.20 | 28.50 | — |
| — | 26.80 | 30.70 | 28.75 | — | — | 485 | — | — | 28.75 | 26.60 | 30.90 | — |
| — | 25.00 | 28.20 | 26.60 | +0.50 | 24.5% | 490 | 24.5% | -0.51 | 31.45 | 29.50 | 33.40 | — |
| — | 22.00 | 26.40 | 24.20 | +0.47 | 24.3% | 495 | 24.3% | -0.54 | 34.35 | 32.30 | 36.40 | — |
| — | 19.80 | 24.00 | 21.90 | +0.45 | 24.2% | 500 | 24.2% | -0.57 | 36.85 | 34.70 | 39.00 | — |
| — | 17.90 | 21.80 | 19.85 | +0.42 | 24.1% | 505 | 24.1% | -0.60 | 40.15 | 38.30 | 42.00 | — |
| — | 16.30 | 20.20 | 18.25 | +0.39 | 24.0% | 510 | 24.0% | -0.63 | 43.15 | 41.00 | 45.30 | — |
| — | 14.60 | 18.30 | 16.45 | +0.37 | 23.9% | 515 | 23.9% | -0.65 | 46.45 | 44.70 | 48.20 | — |
| — | 12.70 | 16.70 | 14.70 | +0.34 | 23.9% | 520 | 23.9% | -0.68 | 50.00 | 48.00 | 52.00 | — |
| — | 11.20 | 15.40 | 13.30 | +0.32 | 23.8% | 525 | 23.8% | -0.71 | 53.45 | 51.40 | 55.50 | — |
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.