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 | |
| — | 54.40 | 60.95 | 57.67 | — | — | 435 | 53.6% | -0.24 | 11.05 | 8.55 | 13.55 | — |
| — | 49.75 | 56.85 | 53.30 | +0.74 | 53.4% | 440 | — | — | 12.45 | 11.70 | 13.20 | — |
| — | 47.45 | 53.20 | 50.33 | +0.72 | 53.2% | 445 | 53.2% | -0.28 | 14.00 | 12.55 | 15.45 | — |
| — | 43.75 | 49.00 | 46.38 | +0.70 | 53.1% | 450 | 53.1% | -0.30 | 15.65 | 14.75 | 16.55 | — |
| — | 40.95 | 45.70 | 43.33 | +0.67 | 53.0% | 455 | 53.0% | -0.33 | 17.50 | 14.80 | 20.20 | — |
| — | 38.00 | 43.65 | 40.83 | +0.65 | 52.8% | 460 | 52.8% | -0.35 | 19.32 | 17.65 | 21.00 | — |
| — | 35.35 | 39.90 | 37.62 | +0.62 | 52.8% | 465 | 52.8% | -0.38 | 21.52 | 18.65 | 24.40 | — |
| — | 32.35 | 38.05 | 35.20 | +0.59 | 52.7% | 470 | 52.7% | -0.41 | 23.77 | 22.30 | 25.25 | — |
| — | 29.95 | 34.55 | 32.25 | +0.57 | 52.6% | 475 | 52.6% | -0.44 | 26.07 | 24.20 | 27.95 | — |
| — | 28.50 | 31.85 | 30.18 | +0.54 | 52.6% | 480 | 52.6% | -0.46 | 28.48 | 26.55 | 30.40 | — |
| — | 25.65 | 29.65 | 27.65 | +0.51 | 52.6% | 485 | 52.6% | -0.49 | 32.50 | 30.15 | 34.85 | — |
| — | 24.50 | 27.80 | 26.15 | +0.48 | 52.6% | 490 | 52.6% | -0.52 | 35.10 | 32.45 | 37.75 | — |
| — | 21.60 | 25.05 | 23.32 | +0.46 | 52.7% | 495 | 52.7% | -0.55 | 37.65 | 36.15 | 39.15 | — |
| — | 20.00 | 24.00 | 22.00 | +0.43 | 52.7% | 500 | 52.7% | -0.57 | 40.60 | 39.00 | 42.20 | — |
| — | 18.25 | 21.70 | 19.98 | +0.41 | 52.8% | 505 | 52.8% | -0.60 | 43.73 | 42.35 | 45.10 | — |
| — | 16.50 | 20.80 | 18.65 | +0.38 | 52.9% | 510 | 52.9% | -0.63 | 47.17 | 45.20 | 49.15 | — |
| — | 15.25 | 18.50 | 16.88 | +0.36 | 53.0% | 515 | 53.0% | -0.65 | 50.83 | 48.75 | 52.90 | — |
| — | 13.75 | 17.45 | 15.60 | +0.33 | 53.1% | 520 | 53.1% | -0.67 | 55.05 | 52.30 | 57.80 | — |
| — | 12.55 | 16.55 | 14.55 | +0.31 | 53.3% | 525 | 53.3% | -0.70 | 58.67 | 56.05 | 61.30 | — |
| — | 11.85 | 13.50 | 12.68 | +0.29 | 53.4% | 530 | 53.4% | -0.71 | 61.60 | 58.80 | 64.40 | — |
| — | 10.30 | 13.45 | 11.88 | +0.27 | 53.6% | 535 | 53.6% | -0.74 | 65.50 | 62.70 | 68.30 | — |
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.