Spot 479.53
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.40 | 49.45 | 45.42 | +0.95 | 77.9% | 435 | 77.9% | -0.05 | 0.48 | 0.39 | 0.57 | — |
| — | 38.95 | 46.90 | 42.92 | +0.94 | 76.4% | 437.5 | 76.4% | -0.06 | 0.55 | 0.46 | 0.64 | — |
| — | 36.45 | 42.95 | 39.70 | +0.93 | 75.1% | 440 | 75.1% | -0.07 | 0.62 | 0.58 | 0.67 | — |
| — | 34.20 | 42.20 | 38.20 | +0.93 | 73.9% | 442.5 | 73.9% | -0.06 | 0.80 | 0.66 | 0.93 | — |
| — | 31.85 | 39.75 | 35.80 | +0.92 | 72.8% | 445 | 72.8% | -0.08 | 0.87 | 0.79 | 0.95 | — |
| — | 29.50 | 37.30 | 33.40 | +0.91 | 71.9% | 447.5 | 71.9% | -0.09 | 1.14 | 0.95 | 1.32 | — |
| — | 27.10 | 34.00 | 30.55 | +0.90 | 71.0% | 450 | 71.0% | -0.10 | 1.29 | 1.17 | 1.42 | — |
| — | 25.00 | 31.55 | 28.27 | +0.88 | 70.3% | 452.5 | 70.3% | -0.12 | 1.66 | 1.39 | 1.92 | — |
| — | 22.80 | 30.55 | 26.68 | +0.86 | 69.7% | 455 | 69.7% | -0.14 | 1.90 | 1.70 | 2.09 | — |
| — | 20.65 | 28.65 | 24.65 | +0.83 | 69.2% | 457.5 | 69.2% | -0.17 | 2.12 | 1.49 | 2.74 | — |
| — | 19.50 | 25.20 | 22.35 | +0.81 | 68.8% | 460 | 68.8% | -0.19 | 2.75 | 2.50 | 3.00 | — |
| — | 18.25 | 22.80 | 20.52 | +0.78 | 68.5% | 462.5 | 68.5% | -0.22 | 3.12 | 2.13 | 4.10 | — |
| — | 16.45 | 21.10 | 18.77 | +0.74 | 68.2% | 465 | 68.2% | -0.26 | 3.85 | 3.50 | 4.20 | — |
| — | 14.75 | 19.05 | 16.90 | +0.71 | 68.1% | 467.5 | 68.1% | -0.29 | 4.47 | 3.45 | 5.50 | — |
| — | 13.50 | 17.25 | 15.38 | +0.67 | 68.0% | 470 | 68.0% | -0.33 | 5.35 | 4.35 | 6.35 | — |
| — | 11.85 | 15.40 | 13.62 | +0.63 | 67.9% | 472.5 | 67.9% | -0.37 | 6.53 | 5.75 | 7.30 | — |
| — | 10.50 | 13.00 | 11.75 | +0.59 | 67.9% | 475 | 67.9% | -0.41 | 7.33 | 6.70 | 7.95 | — |
| — | 9.25 | 12.00 | 10.62 | +0.55 | 67.9% | 477.5 | 67.9% | -0.45 | 8.57 | 7.65 | 9.50 | — |
| — | 8.80 | 10.05 | 9.43 | +0.51 | 67.9% | 480 | 67.9% | -0.49 | 9.43 | 8.20 | 10.65 | — |
| — | 7.60 | 9.65 | 8.62 | +0.47 | 68.0% | 482.5 | 68.0% | -0.53 | 10.70 | 9.15 | 12.25 | — |
| — | 6.70 | 8.45 | 7.58 | +0.43 | 68.0% | 485 | 68.0% | -0.57 | 12.45 | 11.45 | 13.45 | — |
| — | 5.95 | 7.05 | 6.50 | +0.39 | 68.1% | 487.5 | 68.1% | -0.61 | 13.70 | 11.90 | 15.50 | — |
| — | 5.15 | 5.85 | 5.50 | +0.35 | 68.3% | 490 | 68.3% | -0.65 | 15.68 | 14.00 | 17.35 | — |
| — | 4.40 | 5.10 | 4.75 | +0.31 | 68.4% | 492.5 | 68.4% | -0.69 | 17.90 | 16.40 | 19.40 | — |
| — | 3.15 | 4.55 | 3.85 | +0.28 | 68.6% | 495 | 68.6% | -0.72 | 19.60 | 17.80 | 21.40 | — |
| — | 3.00 | 3.80 | 3.40 | +0.25 | 68.8% | 497.5 | 68.8% | -0.75 | 20.88 | 18.35 | 23.40 | — |
| — | 2.49 | 3.30 | 2.90 | +0.22 | 69.0% | 500 | 69.0% | -0.78 | 23.05 | 20.55 | 25.55 | — |
| — | 2.08 | 3.35 | 2.71 | +0.19 | 69.3% | 502.5 | 69.3% | -0.81 | 25.30 | 22.85 | 27.75 | — |
| — | 1.88 | 2.43 | 2.15 | +0.17 | 69.6% | 505 | 69.6% | -0.83 | 27.77 | 25.70 | 29.85 | — |
| — | 1.19 | 2.56 | 1.88 | +0.14 | 69.9% | 507.5 | 69.9% | -0.86 | 29.45 | 25.50 | 33.40 | — |
| — | 1.37 | 1.58 | 1.48 | +0.13 | 70.3% | 510 | 70.3% | -0.87 | 32.30 | 29.00 | 35.60 | — |
| — | 1.17 | 1.60 | 1.39 | +0.14 | 70.6% | 512.5 | 70.6% | -0.86 | 34.58 | 31.25 | 37.90 | — |
| — | 0.91 | 1.31 | 1.11 | +0.12 | 71.1% | 515 | 71.1% | -0.88 | 36.73 | 33.60 | 39.85 | — |
| — | 0.83 | 1.27 | 1.05 | +0.08 | 71.6% | 517.5 | 71.6% | -0.92 | 38.90 | 35.25 | 42.55 | — |
| — | 0.65 | 1.00 | 0.82 | +0.07 | 72.1% | 520 | 72.1% | -0.93 | 41.38 | 37.90 | 44.85 | — |
| — | 0.30 | 0.99 | 0.65 | +0.06 | 72.6% | 522.5 | 72.6% | -0.94 | 44.00 | 40.75 | 47.25 | — |
| — | 0.35 | 0.71 | 0.53 | +0.05 | 73.2% | 525 | 73.2% | -0.95 | 45.65 | 41.65 | 49.65 | — |
| — | 0.24 | 0.63 | 0.43 | +0.04 | 73.7% | 527.5 | 73.7% | -0.96 | 48.38 | 44.70 | 52.05 | — |
| — | 0.25 | 0.49 | 0.37 | +0.04 | 74.4% | 530 | 74.4% | -0.96 | 50.52 | 46.55 | 54.50 | — |
| — | 0.17 | 0.43 | 0.30 | +0.03 | 75.0% | 532.5 | 75.0% | -0.97 | 52.95 | 48.95 | 56.95 | — |
| — | 0.11 | 0.39 | 0.25 | +0.03 | 75.7% | 535 | 75.7% | -0.97 | 55.88 | 52.35 | 59.40 | — |
| — | 0.10 | 0.31 | 0.20 | +0.02 | 76.3% | 537.5 | 76.3% | -0.98 | 58.83 | 55.75 | 61.90 | — |
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.