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 | |
| — | 44.40 | 52.25 | 48.33 | +0.86 | 59.7% | 435 | 59.7% | -0.14 | 3.00 | 2.21 | 3.80 | — |
| — | 42.25 | 50.25 | 46.25 | +0.85 | 59.5% | 437.5 | 59.5% | -0.15 | 3.26 | 2.22 | 4.30 | — |
| — | 40.95 | 48.10 | 44.52 | +0.83 | 59.2% | 440 | 59.2% | -0.17 | 3.70 | 3.30 | 4.10 | — |
| — | 38.05 | 46.00 | 42.02 | +0.82 | 59.0% | 442.5 | 59.0% | -0.18 | 4.17 | 3.00 | 5.35 | — |
| — | 36.00 | 44.00 | 40.00 | +0.81 | 58.8% | 445 | 58.8% | -0.19 | 4.83 | 3.85 | 5.80 | — |
| — | 35.40 | 40.50 | 37.95 | +0.79 | 58.6% | 447.5 | 58.6% | -0.21 | 5.10 | 3.85 | 6.35 | — |
| — | 33.50 | 38.80 | 36.15 | +0.78 | 58.4% | 450 | 58.4% | -0.22 | 5.78 | 5.35 | 6.20 | — |
| — | 31.65 | 36.85 | 34.25 | +0.76 | 58.2% | 452.5 | 58.2% | -0.24 | 6.10 | 4.90 | 7.30 | — |
| — | 29.90 | 34.95 | 32.42 | +0.74 | 58.0% | 455 | 58.0% | -0.26 | 6.95 | 5.60 | 8.30 | — |
| — | 28.15 | 33.10 | 30.62 | +0.72 | 57.9% | 457.5 | 57.9% | -0.28 | 7.25 | 6.15 | 8.35 | — |
| — | 26.50 | 31.30 | 28.90 | +0.70 | 57.8% | 460 | 57.8% | -0.30 | 8.38 | 6.80 | 9.95 | — |
| — | 24.95 | 29.50 | 27.23 | +0.68 | 57.7% | 462.5 | 57.7% | -0.32 | 9.62 | 8.45 | 10.80 | — |
| — | 23.45 | 27.75 | 25.60 | +0.66 | 57.6% | 465 | 57.6% | -0.34 | 10.53 | 9.35 | 11.70 | — |
| — | 22.00 | 24.85 | 23.43 | +0.64 | 57.5% | 467.5 | 57.5% | -0.37 | 11.28 | 9.85 | 12.70 | — |
| — | 20.60 | 24.15 | 22.38 | +0.61 | 57.4% | 470 | 57.4% | -0.39 | 12.07 | 10.35 | 13.80 | — |
| — | 19.25 | 23.00 | 21.12 | +0.59 | 57.4% | 472.5 | 57.4% | -0.41 | 13.25 | 12.55 | 13.95 | — |
| — | 18.00 | 21.55 | 19.77 | +0.57 | 57.3% | 475 | 57.3% | -0.43 | 14.18 | 13.45 | 14.90 | — |
| — | 16.75 | 19.65 | 18.20 | +0.54 | 57.3% | 477.5 | 57.3% | -0.46 | 16.00 | 14.55 | 17.45 | — |
| — | 15.55 | 18.90 | 17.23 | +0.52 | 57.3% | 480 | 57.3% | -0.48 | 17.32 | 16.00 | 18.65 | — |
| — | 14.40 | 17.20 | 15.80 | +0.50 | 57.2% | 482.5 | 57.2% | -0.50 | 17.80 | 15.65 | 19.95 | — |
| — | 13.30 | 16.50 | 14.90 | +0.48 | 57.2% | 485 | 57.2% | -0.53 | 19.45 | 17.45 | 21.45 | — |
| — | 12.25 | 15.20 | 13.72 | +0.45 | 57.3% | 487.5 | 57.3% | -0.55 | 21.48 | 20.00 | 22.95 | — |
| — | 11.30 | 14.40 | 12.85 | +0.43 | 57.3% | 490 | 57.3% | -0.57 | 22.27 | 21.35 | 23.20 | — |
| — | 10.40 | 13.40 | 11.90 | +0.41 | 57.3% | 492.5 | 57.3% | -0.59 | 23.65 | 21.65 | 25.65 | — |
| — | 7.60 | 11.50 | 9.55 | +0.39 | 57.3% | 495 | 57.3% | -0.61 | 26.12 | 24.30 | 27.95 | — |
| — | 8.75 | 10.85 | 9.80 | +0.36 | 57.4% | 497.5 | 57.4% | -0.64 | 27.70 | 26.40 | 29.00 | — |
| — | 9.00 | 9.95 | 9.47 | +0.34 | 57.4% | 500 | 57.4% | -0.66 | 28.77 | 26.80 | 30.75 | — |
| — | 7.30 | 9.00 | 8.15 | +0.33 | 57.5% | 502.5 | 57.5% | -0.68 | 30.75 | 28.20 | 33.30 | — |
| — | 6.65 | 8.30 | 7.47 | +0.31 | 57.6% | 505 | 57.6% | -0.70 | 32.60 | 29.90 | 35.30 | — |
| — | 6.05 | 8.65 | 7.35 | +0.29 | 57.6% | 507.5 | 57.6% | -0.72 | 34.45 | 31.60 | 37.30 | — |
| — | 5.70 | 6.80 | 6.25 | +0.27 | 57.7% | 510 | 57.7% | -0.73 | 36.35 | 33.40 | 39.30 | — |
| — | 5.00 | 6.85 | 5.92 | +0.25 | 57.8% | 512.5 | 57.8% | -0.75 | 38.30 | 35.25 | 41.35 | — |
| — | 4.50 | 6.50 | 5.50 | +0.24 | 57.9% | 515 | 57.9% | -0.77 | 40.27 | 37.25 | 43.30 | — |
| — | 4.05 | 6.45 | 5.25 | +0.22 | 58.0% | 517.5 | 58.0% | -0.78 | 42.38 | 39.40 | 45.35 | — |
| — | 4.20 | 6.00 | 5.10 | +0.21 | 58.1% | 520 | 58.1% | -0.80 | 44.73 | 41.05 | 48.40 | — |
| — | 3.25 | 5.60 | 4.42 | +0.19 | 58.2% | 522.5 | 58.2% | -0.81 | 47.58 | 44.65 | 50.50 | — |
| — | 3.10 | 4.35 | 3.73 | +0.18 | 58.3% | 525 | 58.3% | -0.83 | 49.75 | 46.85 | 52.65 | — |
| — | 2.62 | 4.85 | 3.73 | +0.16 | 58.5% | 527.5 | 58.5% | -0.84 | 51.65 | 48.50 | 54.80 | — |
| — | 3.10 | 4.25 | 3.67 | +0.15 | 58.6% | 530 | 58.6% | -0.85 | 53.38 | 49.75 | 57.00 | — |
| — | 2.08 | 3.80 | 2.94 | +0.14 | 58.7% | 532.5 | 58.7% | -0.86 | 56.00 | 52.80 | 59.20 | — |
| — | 2.47 | 3.65 | 3.06 | +0.13 | 58.9% | 535 | 58.9% | -0.87 | 57.73 | 54.00 | 61.45 | — |
| — | 1.63 | 3.65 | 2.64 | +0.12 | 59.0% | 537.5 | 59.0% | -0.88 | 60.05 | 56.35 | 63.75 | — |
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.