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 | |
| — | 44.00 | 47.25 | 45.62 | — | — | 435 | — | — | 0.55 | 0.49 | 0.61 | — |
| — | 40.05 | 41.55 | 40.80 | — | — | 440 | — | — | 0.67 | 0.55 | 0.78 | — |
| — | 34.90 | 37.00 | 35.95 | +0.98 | 32.0% | 445 | — | — | 0.97 | 0.92 | 1.02 | — |
| — | 30.60 | 32.55 | 31.57 | — | — | 450 | — | — | 1.26 | 1.16 | 1.37 | — |
| — | 25.90 | 28.20 | 27.05 | — | — | 455 | — | — | 1.90 | 1.80 | 1.99 | — |
| — | 22.00 | 23.85 | 22.93 | +0.93 | 29.4% | 460 | 29.4% | -0.08 | 2.59 | 2.53 | 2.65 | — |
| — | 17.90 | 19.30 | 18.60 | — | — | 465 | — | — | 3.62 | 3.50 | 3.75 | — |
| — | 16.10 | 17.80 | 16.95 | — | — | 467.5 | — | — | 4.20 | 4.05 | 4.35 | — |
| — | 14.85 | 16.25 | 15.55 | — | — | 470 | — | — | 4.97 | 4.85 | 5.10 | — |
| — | 13.25 | 13.90 | 13.57 | — | — | 472.5 | — | — | 5.90 | 5.60 | 6.20 | — |
| — | 11.50 | 12.35 | 11.93 | — | — | 475 | — | — | 6.88 | 6.65 | 7.10 | — |
| — | 10.10 | 10.90 | 10.50 | — | — | 477.5 | — | — | 7.85 | 7.65 | 8.05 | — |
| — | 9.15 | 9.65 | 9.40 | — | — | 480 | 27.5% | -0.26 | 9.20 | 8.85 | 9.55 | — |
| — | 7.85 | 8.30 | 8.07 | — | — | 482.5 | — | — | 10.47 | 10.10 | 10.85 | — |
| — | 6.85 | 7.10 | 6.97 | — | — | 485 | — | — | 11.85 | 11.50 | 12.20 | — |
| — | 5.75 | 6.10 | 5.92 | — | — | 487.5 | 27.2% | -0.37 | 13.35 | 12.90 | 13.80 | — |
| — | 4.95 | 5.15 | 5.05 | +0.59 | 27.2% | 490 | 27.2% | -0.41 | 14.65 | 14.05 | 15.25 | — |
| — | 4.20 | 4.45 | 4.33 | +0.55 | 27.2% | 492.5 | 27.2% | -0.45 | 16.57 | 15.80 | 17.35 | — |
| — | 3.55 | 3.80 | 3.67 | +0.51 | 27.2% | 495 | 27.2% | -0.50 | 18.18 | 17.75 | 18.60 | — |
| — | 2.85 | 3.20 | 3.02 | +0.46 | 27.2% | 497.5 | 27.2% | -0.54 | 20.35 | 19.20 | 21.50 | — |
| — | 2.43 | 2.65 | 2.54 | +0.42 | 27.2% | 500 | 27.2% | -0.59 | 22.50 | 22.00 | 23.00 | — |
| — | 1.91 | 2.20 | 2.06 | +0.38 | 27.3% | 502.5 | 27.3% | -0.63 | 24.52 | 23.20 | 25.85 | — |
| — | 1.60 | 1.82 | 1.71 | +0.34 | 27.4% | 505 | 27.4% | -0.67 | 26.80 | 25.60 | 28.00 | — |
| — | 1.30 | 1.54 | 1.42 | +0.30 | 27.5% | 507.5 | 27.5% | -0.71 | 29.02 | 27.80 | 30.25 | — |
| — | 1.06 | 1.21 | 1.14 | +0.26 | 27.7% | 510 | 27.7% | -0.75 | 31.48 | 30.45 | 32.50 | — |
| — | 0.84 | 1.04 | 0.94 | +0.23 | 27.8% | 512.5 | 27.8% | -0.78 | 33.75 | 32.65 | 34.85 | — |
| — | 0.68 | 0.86 | 0.77 | +0.20 | 28.0% | 515 | 28.0% | -0.81 | 35.92 | 34.65 | 37.20 | — |
| — | 0.59 | 0.71 | 0.65 | +0.17 | 28.2% | 517.5 | 28.2% | -0.84 | 38.35 | 37.30 | 39.40 | — |
| — | 0.50 | 0.59 | 0.55 | +0.15 | 28.4% | 520 | 28.4% | -0.86 | 41.00 | 39.80 | 42.20 | — |
| — | 0.39 | 0.50 | 0.45 | +0.12 | 28.7% | 522.5 | 28.7% | -0.89 | 43.35 | 42.30 | 44.40 | — |
| — | 0.32 | 0.41 | 0.36 | +0.11 | 28.9% | 525 | 28.9% | -0.90 | 45.77 | 44.20 | 47.35 | — |
| — | 0.26 | 0.34 | 0.30 | +0.09 | 29.2% | 527.5 | 29.2% | -0.92 | 48.20 | 46.60 | 49.80 | — |
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.