Spot 477.69
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 22:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.40 | 57.45 | 55.42 | +0.82 | 103.7% | 430 | 103.7% | -0.18 | 9.28 | 8.95 | 9.60 | — |
| — | 52.45 | 55.90 | 54.17 | +0.81 | 103.5% | 432.5 | 103.5% | -0.19 | 9.75 | 9.05 | 10.45 | — |
| — | 50.35 | 54.15 | 52.25 | +0.80 | 103.3% | 435 | 103.3% | -0.20 | 10.45 | 9.70 | 11.20 | — |
| — | 48.00 | 52.25 | 50.12 | +0.79 | 103.1% | 437.5 | 103.1% | -0.21 | 11.18 | 10.85 | 11.50 | — |
| — | 47.60 | 50.55 | 49.08 | +0.78 | 102.9% | 440 | 102.9% | -0.22 | 12.03 | 11.55 | 12.50 | — |
| — | 45.65 | 48.70 | 47.17 | +0.77 | 102.7% | 442.5 | 102.7% | -0.23 | 12.60 | 11.55 | 13.65 | — |
| — | 43.65 | 47.05 | 45.35 | +0.75 | 102.5% | 445 | 102.5% | -0.25 | 13.10 | 12.40 | 13.80 | — |
| — | 41.95 | 45.30 | 43.62 | +0.74 | 102.3% | 447.5 | 102.3% | -0.26 | 14.05 | 13.35 | 14.75 | — |
| — | 40.50 | 43.70 | 42.10 | +0.73 | 102.2% | 450 | 102.2% | -0.27 | 15.07 | 14.25 | 15.90 | — |
| — | 38.15 | 41.95 | 40.05 | +0.72 | 102.0% | 452.5 | 102.0% | -0.28 | 15.60 | 14.70 | 16.50 | — |
| — | 37.55 | 40.45 | 39.00 | +0.70 | 101.9% | 455 | 101.9% | -0.30 | 16.55 | 15.55 | 17.55 | — |
| — | 35.40 | 38.80 | 37.10 | +0.69 | 101.7% | 457.5 | 101.7% | -0.31 | 17.52 | 16.55 | 18.50 | — |
| — | 34.50 | 37.35 | 35.92 | +0.68 | 101.6% | 460 | 101.6% | -0.32 | 18.60 | 17.75 | 19.45 | — |
| — | 32.90 | 35.80 | 34.35 | +0.67 | 101.5% | 462.5 | 101.5% | -0.33 | 20.10 | 19.55 | 20.65 | — |
| — | 31.95 | 34.45 | 33.20 | +0.65 | 101.4% | 465 | 101.4% | -0.35 | 20.60 | 19.60 | 21.60 | — |
| — | 30.70 | 32.90 | 31.80 | +0.64 | 101.3% | 467.5 | 101.3% | -0.36 | 21.80 | 20.70 | 22.90 | — |
| — | 29.00 | 31.65 | 30.32 | +0.62 | 101.2% | 470 | 101.2% | -0.38 | 23.48 | 22.85 | 24.10 | — |
| — | 28.05 | 30.40 | 29.23 | +0.60 | 101.1% | 472.5 | 101.1% | -0.40 | 24.43 | 23.00 | 25.85 | — |
| — | 26.50 | 29.00 | 27.75 | +0.59 | 101.0% | 475 | 101.0% | -0.41 | 25.65 | 24.90 | 26.40 | — |
| — | 25.60 | 27.90 | 26.75 | +0.58 | 101.0% | 477.5 | 101.0% | -0.42 | 27.73 | 26.70 | 28.75 | — |
| — | 24.10 | 26.20 | 25.15 | +0.57 | 100.9% | 480 | 100.9% | -0.43 | 28.68 | 28.00 | 29.35 | — |
| — | 22.75 | 25.35 | 24.05 | +0.55 | 100.8% | 482.5 | 100.8% | -0.45 | 30.12 | 28.75 | 31.50 | — |
| — | 22.35 | 24.40 | 23.38 | +0.54 | 100.8% | 485 | 100.8% | -0.46 | 31.45 | 30.10 | 32.80 | — |
| — | 20.80 | 23.35 | 22.07 | +0.52 | 100.8% | 487.5 | 100.8% | -0.48 | 32.77 | 31.05 | 34.50 | — |
| — | 20.40 | 21.90 | 21.15 | +0.51 | 100.7% | 490 | 100.7% | -0.49 | 34.00 | 32.50 | 35.50 | — |
| — | 18.60 | 21.10 | 19.85 | +0.50 | 100.7% | 492.5 | 100.7% | -0.51 | 35.85 | 34.00 | 37.70 | — |
| — | 17.80 | 19.60 | 18.70 | +0.48 | 100.7% | 495 | 100.7% | -0.52 | 36.88 | 35.50 | 38.25 | — |
| — | 17.30 | 18.75 | 18.02 | +0.47 | 100.7% | 497.5 | 100.7% | -0.53 | 38.58 | 37.05 | 40.10 | — |
| — | 16.70 | 17.20 | 16.95 | +0.45 | 100.7% | 500 | 100.7% | -0.55 | 40.35 | 38.60 | 42.10 | — |
| — | 15.85 | 17.10 | 16.48 | +0.44 | 100.7% | 502.5 | 100.7% | -0.56 | 42.08 | 40.25 | 43.90 | — |
| — | 15.05 | 16.85 | 15.95 | +0.43 | 100.7% | 505 | 100.7% | -0.58 | 43.73 | 41.90 | 45.55 | — |
| — | 14.20 | 15.95 | 15.07 | +0.41 | 100.7% | 507.5 | 100.7% | -0.59 | 45.77 | 43.40 | 48.15 | — |
| — | 13.20 | 15.10 | 14.15 | +0.40 | 100.7% | 510 | 100.7% | -0.60 | 47.25 | 45.35 | 49.15 | — |
| — | 12.65 | 14.30 | 13.47 | +0.38 | 100.8% | 512.5 | 100.8% | -0.62 | 49.08 | 47.10 | 51.05 | — |
| — | 12.15 | 13.45 | 12.80 | +0.37 | 100.8% | 515 | 100.8% | -0.63 | 50.98 | 48.85 | 53.10 | — |
| — | 11.55 | 12.50 | 12.03 | +0.36 | 100.8% | 517.5 | 100.8% | -0.64 | 52.83 | 50.70 | 54.95 | — |
| — | 10.95 | 12.25 | 11.60 | +0.35 | 100.9% | 520 | 100.9% | -0.66 | 54.25 | 52.45 | 56.05 | — |
| — | 10.15 | 11.80 | 10.97 | +0.33 | 101.0% | 522.5 | 101.0% | -0.67 | 56.52 | 52.80 | 60.25 | — |
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.