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 | |
| — | 62.00 | 67.30 | 64.65 | +0.88 | 102.8% | 425 | 102.8% | -0.12 | 11.28 | 9.35 | 13.20 | — |
| — | — | — | — | — | — | 427.5 | — | — | — | — | — | — |
| — | 58.00 | 63.55 | 60.77 | +0.87 | 101.9% | 430 | 101.9% | -0.13 | 12.05 | 10.60 | 13.50 | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
| — | 54.25 | 59.85 | 57.05 | +0.85 | 101.2% | 435 | 101.2% | -0.15 | 13.93 | 11.95 | 15.90 | — |
| — | — | — | — | — | — | 437.5 | — | — | — | — | — | — |
| — | 51.00 | 56.30 | 53.65 | +0.84 | 100.4% | 440 | 100.4% | -0.16 | 15.38 | 13.35 | 17.40 | — |
| — | — | — | — | — | — | 442.5 | — | — | — | — | — | — |
| — | 47.35 | 52.85 | 50.10 | +0.83 | 99.8% | 445 | 99.8% | -0.17 | 17.02 | 15.00 | 19.05 | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
| — | 44.00 | 49.45 | 46.73 | +0.81 | 99.1% | 450 | 99.1% | -0.19 | 18.80 | 16.80 | 20.80 | — |
| — | — | — | — | — | — | 452.5 | — | — | — | — | — | — |
| — | 41.40 | 46.15 | 43.77 | +0.79 | 98.5% | 455 | 98.5% | -0.21 | 20.52 | 18.45 | 22.60 | — |
| — | — | — | — | — | — | 457.5 | — | — | — | — | — | — |
| — | 38.55 | 43.05 | 40.80 | +0.78 | 98.0% | 460 | 98.0% | -0.22 | 22.82 | 21.10 | 24.55 | — |
| — | — | — | — | — | — | 462.5 | — | — | — | — | — | — |
| — | 35.60 | 40.10 | 37.85 | +0.76 | 97.5% | 465 | 97.5% | -0.24 | 24.95 | 23.25 | 26.65 | — |
| — | — | — | — | — | — | 467.5 | — | — | — | — | — | — |
| — | 32.70 | 37.25 | 34.98 | +0.74 | 97.1% | 470 | 97.1% | -0.26 | 26.68 | 24.50 | 28.85 | — |
| — | — | — | — | — | — | 472.5 | — | — | — | — | — | — |
| — | 30.25 | 34.55 | 32.40 | +0.72 | 96.7% | 475 | 96.7% | -0.28 | 29.00 | 26.85 | 31.15 | — |
| — | — | — | — | — | — | 477.5 | — | — | — | — | — | — |
| — | 28.25 | 32.05 | 30.15 | +0.70 | 96.3% | 480 | 96.3% | -0.30 | 31.38 | 29.15 | 33.60 | — |
| — | — | — | — | — | — | 482.5 | — | — | — | — | — | — |
| — | 25.85 | 29.65 | 27.75 | +0.68 | 96.0% | 485 | 96.0% | -0.32 | 34.33 | 31.75 | 36.90 | — |
| — | — | — | — | — | — | 487.5 | — | — | — | — | — | — |
| — | 23.65 | 27.45 | 25.55 | +0.66 | 95.7% | 490 | 95.7% | -0.34 | 36.73 | 34.55 | 38.90 | — |
| — | — | — | — | — | — | 492.5 | — | — | — | — | — | — |
| — | 21.80 | 24.10 | 22.95 | +0.64 | 95.5% | 495 | 95.5% | -0.36 | 39.62 | 37.50 | 41.75 | — |
| — | — | — | — | — | — | 497.5 | — | — | — | — | — | — |
| — | 20.15 | 23.40 | 21.77 | +0.61 | 95.3% | 500 | 95.3% | -0.39 | 42.73 | 40.45 | 45.00 | — |
| — | — | — | — | — | — | 502.5 | — | — | — | — | — | — |
| — | 18.25 | 20.20 | 19.23 | +0.59 | 95.1% | 505 | 95.1% | -0.41 | 46.40 | 43.55 | 49.25 | — |
| — | — | — | — | — | — | 507.5 | — | — | — | — | — | — |
| — | 16.35 | 19.85 | 18.10 | +0.57 | 95.0% | 510 | 95.0% | -0.43 | 49.52 | 46.85 | 52.20 | — |
| — | 15.50 | 19.05 | 17.27 | +0.56 | 95.0% | 512.5 | 95.0% | -0.44 | 50.83 | 48.35 | 53.30 | — |
| — | 14.95 | 18.25 | 16.60 | +0.54 | 95.0% | 515 | 95.0% | -0.46 | 52.92 | 50.00 | 55.85 | — |
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.