Spot 476.99
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.30 | 61.15 | 57.73 | +0.93 | 133.1% | 425 | 133.1% | -0.07 | 5.15 | 3.80 | 6.50 | — |
| — | 52.05 | 59.20 | 55.62 | +0.93 | 132.4% | 427.5 | 132.4% | -0.07 | 5.53 | 4.20 | 6.85 | — |
| — | 50.50 | 57.10 | 53.80 | +0.92 | 131.8% | 430 | 131.8% | -0.08 | 5.72 | 4.60 | 6.85 | — |
| — | 47.35 | 55.70 | 51.52 | +0.92 | 131.2% | 432.5 | 131.2% | -0.08 | 6.70 | 5.30 | 8.10 | — |
| — | 45.90 | 53.10 | 49.50 | +0.91 | 130.6% | 435 | 130.6% | -0.09 | 6.85 | 5.60 | 8.10 | — |
| — | 45.45 | 50.55 | 48.00 | +0.91 | 130.0% | 437.5 | 130.0% | -0.09 | 7.55 | 6.10 | 9.00 | — |
| — | 43.55 | 48.60 | 46.08 | +0.90 | 129.4% | 440 | 129.4% | -0.10 | 8.12 | 6.70 | 9.55 | — |
| — | 41.65 | 46.65 | 44.15 | +0.90 | 128.8% | 442.5 | 128.8% | -0.10 | 8.80 | 7.30 | 10.30 | — |
| — | 39.75 | 44.80 | 42.27 | +0.89 | 128.3% | 445 | 128.3% | -0.11 | 9.12 | 7.95 | 10.30 | — |
| — | 37.95 | 42.90 | 40.42 | +0.88 | 127.7% | 447.5 | 127.7% | -0.12 | 10.18 | 8.60 | 11.75 | — |
| — | 36.50 | 41.10 | 38.80 | +0.87 | 127.2% | 450 | 127.2% | -0.13 | 10.47 | 9.30 | 11.65 | — |
| — | 34.35 | 39.30 | 36.83 | +0.87 | 126.7% | 452.5 | 126.7% | -0.13 | 11.65 | 10.00 | 13.30 | — |
| — | 32.95 | 37.50 | 35.23 | +0.86 | 126.2% | 455 | 126.2% | -0.14 | 12.43 | 10.70 | 14.15 | — |
| — | 31.25 | 35.75 | 33.50 | +0.85 | 125.8% | 457.5 | 125.8% | -0.15 | 13.22 | 11.45 | 15.00 | — |
| — | 29.65 | 34.05 | 31.85 | +0.84 | 125.3% | 460 | 125.3% | -0.16 | 14.05 | 12.20 | 15.90 | — |
| — | 28.00 | 32.40 | 30.20 | +0.83 | 124.9% | 462.5 | 124.9% | -0.17 | 14.97 | 13.10 | 16.85 | — |
| — | 26.45 | 30.80 | 28.62 | +0.82 | 124.5% | 465 | 124.5% | -0.18 | 15.93 | 14.05 | 17.80 | — |
| — | 25.35 | 29.25 | 27.30 | +0.81 | 124.1% | 467.5 | 124.1% | -0.19 | 16.95 | 15.05 | 18.85 | — |
| — | 23.50 | 27.75 | 25.62 | +0.80 | 123.7% | 470 | 123.7% | -0.20 | 17.77 | 16.05 | 19.50 | — |
| — | 22.15 | 26.30 | 24.23 | +0.79 | 123.3% | 472.5 | 123.3% | -0.21 | 19.07 | 17.10 | 21.05 | — |
| — | 20.80 | 24.90 | 22.85 | +0.78 | 123.0% | 475 | 123.0% | -0.22 | 20.20 | 18.20 | 22.20 | — |
| — | 19.50 | 23.55 | 21.52 | +0.76 | 122.6% | 477.5 | 122.6% | -0.24 | 21.27 | 19.30 | 23.25 | — |
| — | 19.05 | 21.25 | 20.15 | +0.75 | 122.3% | 480 | 122.3% | -0.25 | 22.32 | 20.50 | 24.15 | — |
| — | 17.10 | 21.00 | 19.05 | +0.74 | 122.0% | 482.5 | 122.0% | -0.26 | 23.85 | 21.75 | 25.95 | — |
| — | 16.00 | 19.85 | 17.93 | +0.72 | 121.8% | 485 | 121.8% | -0.28 | 25.15 | 23.05 | 27.25 | — |
| — | 14.80 | 18.70 | 16.75 | +0.71 | 121.5% | 487.5 | 121.5% | -0.29 | 26.50 | 24.45 | 28.55 | — |
| — | 13.75 | 17.65 | 15.70 | +0.70 | 121.3% | 490 | 121.3% | -0.30 | 28.00 | 25.90 | 30.10 | — |
| — | 12.75 | 16.60 | 14.68 | +0.68 | 121.0% | 492.5 | 121.0% | -0.32 | 29.45 | 27.35 | 31.55 | — |
| — | 12.40 | 15.60 | 14.00 | +0.67 | 120.8% | 495 | 120.8% | -0.33 | 30.98 | 28.90 | 33.05 | — |
| — | 11.40 | 14.70 | 13.05 | +0.65 | 120.6% | 497.5 | 120.6% | -0.35 | 32.33 | 30.35 | 34.30 | — |
| — | 10.75 | 13.55 | 12.15 | +0.64 | 120.5% | 500 | 120.5% | -0.36 | 34.50 | 31.90 | 37.10 | — |
| — | 9.30 | 12.95 | 11.12 | +0.62 | 120.3% | 502.5 | 120.3% | -0.38 | 35.62 | 33.45 | 37.80 | — |
| — | 8.55 | 12.15 | 10.35 | +0.60 | 120.2% | 505 | 120.2% | -0.40 | 37.23 | 35.05 | 39.40 | — |
| — | 7.85 | 11.20 | 9.53 | +0.59 | 120.0% | 507.5 | 120.0% | -0.41 | 38.98 | 36.65 | 41.30 | — |
| — | 7.20 | 10.70 | 8.95 | +0.57 | 119.9% | 510 | 119.9% | -0.43 | 40.95 | 38.60 | 43.30 | — |
| — | 6.60 | 10.05 | 8.32 | +0.55 | 119.8% | 512.5 | 119.8% | -0.45 | 42.90 | 40.40 | 45.40 | — |
| — | 6.05 | 9.45 | 7.75 | +0.54 | 119.7% | 515 | 119.7% | -0.46 | 44.88 | 42.35 | 47.40 | — |
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.