Spot 480.59
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.15 | 46.85 | 45.50 | — | — | 435 | — | — | 0.11 | 0.10 | 0.12 | — |
| — | 39.95 | 41.55 | 40.75 | — | — | 440 | — | — | 0.14 | 0.10 | 0.18 | — |
| — | 35.25 | 36.85 | 36.05 | — | — | 445 | — | — | 0.23 | 0.20 | 0.25 | — |
| — | 29.75 | 31.45 | 30.60 | — | — | 450 | — | — | 0.32 | 0.30 | 0.33 | — |
| — | 24.50 | 26.75 | 25.62 | — | — | 455 | — | — | 0.48 | 0.47 | 0.50 | — |
| — | 20.20 | 21.55 | 20.88 | — | — | 460 | — | — | 0.79 | 0.76 | 0.81 | — |
| — | 16.35 | 17.00 | 16.68 | — | — | 465 | — | — | 1.34 | 1.28 | 1.41 | — |
| — | 13.80 | 14.85 | 14.32 | — | — | 467.5 | — | — | 1.75 | 1.67 | 1.83 | — |
| — | 12.20 | 12.85 | 12.53 | — | — | 470 | — | — | 2.27 | 2.18 | 2.35 | — |
| — | 10.00 | 10.75 | 10.38 | — | — | 472.5 | — | — | 3.00 | 2.81 | 3.20 | — |
| — | 8.30 | 8.90 | 8.60 | — | — | 475 | — | — | 3.70 | 3.60 | 3.80 | — |
| — | 6.85 | 7.30 | 7.08 | — | — | 477.5 | — | — | 4.62 | 4.50 | 4.75 | — |
| — | 5.60 | 5.90 | 5.75 | — | — | 480 | — | — | 5.75 | 5.65 | 5.85 | — |
| — | 4.45 | 4.70 | 4.58 | — | — | 482.5 | — | — | 7.08 | 6.95 | 7.20 | — |
| — | 3.45 | 3.60 | 3.52 | — | — | 485 | — | — | 8.65 | 8.40 | 8.90 | — |
| — | 2.66 | 2.85 | 2.75 | — | — | 487.5 | — | — | 10.40 | 10.10 | 10.70 | — |
| — | 2.02 | 2.10 | 2.06 | — | — | 490 | — | — | 12.12 | 11.90 | 12.35 | — |
| — | 1.48 | 1.60 | 1.54 | — | — | 492.5 | — | — | 14.40 | 13.90 | 14.90 | — |
| — | 1.07 | 1.16 | 1.11 | — | — | 495 | — | — | 16.40 | 16.00 | 16.80 | — |
| — | 0.77 | 0.85 | 0.81 | — | — | 497.5 | — | — | 18.88 | 18.00 | 19.75 | — |
| — | 0.58 | 0.61 | 0.59 | — | — | 500 | — | — | 20.90 | 20.15 | 21.65 | — |
| — | 0.43 | 0.45 | 0.44 | — | — | 502.5 | — | — | 23.55 | 22.60 | 24.50 | — |
| — | 0.31 | 0.34 | 0.33 | — | — | 505 | — | — | 25.80 | 24.70 | 26.90 | — |
| — | 0.21 | 0.38 | 0.29 | — | — | 507.5 | — | — | 28.30 | 26.70 | 29.90 | — |
| — | 0.18 | 0.20 | 0.19 | — | — | 510 | — | — | 31.18 | 30.00 | 32.35 | — |
| — | 0.13 | 0.16 | 0.14 | +0.13 | 31.9% | 512.5 | 31.9% | -0.88 | 33.20 | 31.60 | 34.80 | — |
| — | 0.11 | 0.12 | 0.12 | +0.10 | 32.7% | 515 | 32.7% | -0.90 | 35.62 | 34.00 | 37.25 | — |
| — | 0.07 | 0.09 | 0.08 | +0.08 | 33.6% | 517.5 | 33.6% | -0.92 | 37.95 | 36.15 | 39.75 | — |
| — | 0.07 | 0.08 | 0.07 | +0.06 | 34.5% | 520 | 34.4% | -0.94 | 39.88 | 39.00 | 40.75 | — |
| — | 0.05 | 0.07 | 0.06 | +0.05 | 35.3% | 522.5 | 35.3% | -0.95 | 43.10 | 41.50 | 44.70 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 525 | — | — | 45.50 | 43.80 | 47.20 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 37.1% | 527.5 | — | — | 48.02 | 46.35 | 49.70 | — |
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.