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 | |
| — | 58.40 | 62.45 | 60.42 | +0.78 | 88.3% | 430 | 88.3% | -0.22 | 12.90 | 12.05 | 13.75 | — |
| — | 56.95 | 61.00 | 58.98 | +0.78 | 88.1% | 432.5 | 88.1% | -0.22 | 13.65 | 12.60 | 14.70 | — |
| — | 55.20 | 59.20 | 57.20 | +0.77 | 88.0% | 435 | 88.0% | -0.23 | 14.43 | 13.40 | 15.45 | — |
| — | 53.55 | 57.65 | 55.60 | +0.76 | 87.9% | 437.5 | 87.9% | -0.24 | 15.12 | 14.10 | 16.15 | — |
| — | 51.60 | 55.80 | 53.70 | +0.75 | 87.8% | 440 | 87.8% | -0.26 | 15.95 | 14.90 | 17.00 | — |
| — | 50.40 | 54.30 | 52.35 | +0.74 | 87.7% | 442.5 | 87.7% | -0.26 | 16.80 | 15.70 | 17.90 | — |
| — | 48.15 | 52.55 | 50.35 | +0.73 | 87.6% | 445 | 87.6% | -0.27 | 17.85 | 16.55 | 19.15 | — |
| — | 46.55 | 51.05 | 48.80 | +0.71 | 87.5% | 447.5 | 87.5% | -0.29 | 18.60 | 17.45 | 19.75 | — |
| — | 45.95 | 49.40 | 47.67 | +0.71 | 87.4% | 450 | 87.4% | -0.30 | 19.52 | 18.40 | 20.65 | — |
| — | 44.35 | 47.95 | 46.15 | +0.69 | 87.3% | 452.5 | 87.3% | -0.31 | 20.57 | 19.40 | 21.75 | — |
| — | 42.60 | 46.10 | 44.35 | +0.68 | 87.2% | 455 | 87.2% | -0.32 | 21.75 | 20.60 | 22.90 | — |
| — | 41.10 | 44.95 | 43.02 | +0.67 | 87.1% | 457.5 | 87.1% | -0.33 | 22.90 | 22.00 | 23.80 | — |
| — | 39.85 | 43.35 | 41.60 | +0.66 | 87.1% | 460 | 87.1% | -0.34 | 23.95 | 22.55 | 25.35 | — |
| — | 38.35 | 41.85 | 40.10 | +0.65 | 87.0% | 462.5 | 87.0% | -0.35 | 24.95 | 23.70 | 26.20 | — |
| — | 37.00 | 40.30 | 38.65 | +0.64 | 87.0% | 465 | 87.0% | -0.36 | 26.25 | 25.00 | 27.50 | — |
| — | 35.60 | 39.20 | 37.40 | +0.63 | 86.9% | 467.5 | 86.9% | -0.37 | 27.40 | 25.85 | 28.95 | — |
| — | 34.80 | 37.70 | 36.25 | +0.62 | 86.9% | 470 | 86.9% | -0.38 | 28.35 | 27.10 | 29.60 | — |
| — | 33.50 | 36.50 | 35.00 | +0.60 | 86.9% | 472.5 | 86.9% | -0.40 | 29.60 | 28.25 | 30.95 | — |
| — | 32.25 | 34.90 | 33.58 | +0.59 | 86.9% | 475 | 86.9% | -0.41 | 31.12 | 29.70 | 32.55 | — |
| — | 31.05 | 34.15 | 32.60 | +0.58 | 86.8% | 477.5 | 86.8% | -0.42 | 32.42 | 30.70 | 34.15 | — |
| — | 30.35 | 32.30 | 31.32 | +0.57 | 86.8% | 480 | 86.8% | -0.43 | 33.92 | 32.20 | 35.65 | — |
| — | 28.55 | 31.95 | 30.25 | +0.56 | 86.8% | 482.5 | 86.8% | -0.44 | 35.08 | 33.35 | 36.80 | — |
| — | 27.60 | 30.40 | 29.00 | +0.55 | 86.8% | 485 | 86.8% | -0.46 | 36.35 | 34.95 | 37.75 | — |
| — | 26.50 | 29.55 | 28.02 | +0.53 | 86.8% | 487.5 | 86.8% | -0.47 | 38.10 | 36.30 | 39.90 | — |
| — | 26.25 | 28.15 | 27.20 | +0.52 | 86.8% | 490 | 86.8% | -0.48 | 39.73 | 38.05 | 41.40 | — |
| — | 24.50 | 27.65 | 26.07 | +0.51 | 86.9% | 492.5 | 86.9% | -0.49 | 41.08 | 39.15 | 43.00 | — |
| — | 23.55 | 26.40 | 24.98 | +0.50 | 86.9% | 495 | 86.9% | -0.50 | 42.62 | 40.85 | 44.40 | — |
| — | 22.50 | 25.50 | 24.00 | +0.49 | 86.9% | 497.5 | 86.9% | -0.51 | 44.02 | 42.30 | 45.75 | — |
| — | 22.00 | 24.50 | 23.25 | +0.47 | 86.9% | 500 | 86.9% | -0.53 | 45.58 | 43.90 | 47.25 | — |
| — | 21.00 | 23.85 | 22.43 | +0.46 | 87.0% | 502.5 | 87.0% | -0.54 | 47.20 | 45.25 | 49.15 | — |
| — | 20.10 | 22.75 | 21.43 | +0.45 | 87.0% | 505 | 87.0% | -0.55 | 48.85 | 47.05 | 50.65 | — |
| — | 19.40 | 22.05 | 20.73 | +0.43 | 87.1% | 507.5 | 87.1% | -0.56 | 50.85 | 48.45 | 53.25 | — |
| — | 18.50 | 21.05 | 19.77 | +0.43 | 87.1% | 510 | 87.1% | -0.57 | 52.23 | 50.35 | 54.10 | — |
| — | 17.85 | 20.40 | 19.12 | +0.42 | 87.2% | 512.5 | 87.2% | -0.58 | 54.08 | 51.85 | 56.30 | — |
| — | 17.35 | 19.50 | 18.43 | +0.41 | 87.2% | 515 | 87.2% | -0.59 | 55.92 | 53.80 | 58.05 | — |
| — | 16.30 | 18.95 | 17.62 | +0.40 | 87.3% | 517.5 | 87.3% | -0.60 | 58.10 | 55.30 | 60.90 | — |
| — | 15.75 | 18.05 | 16.90 | +0.39 | 87.4% | 520 | 87.4% | -0.62 | 59.23 | 57.35 | 61.10 | — |
| — | 15.00 | 17.45 | 16.23 | +0.37 | 87.5% | 522.5 | 87.5% | -0.63 | 61.60 | 58.90 | 64.30 | — |
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.