Spot 473.98
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.95 | 47.55 | 45.75 | — | — | 430 | — | — | 0.73 | 0.68 | 0.78 | — |
| — | 41.60 | 43.65 | 42.62 | +0.93 | 69.2% | 432.5 | — | — | 0.88 | 0.73 | 1.02 | — |
| — | 39.10 | 41.35 | 40.23 | +0.92 | 68.6% | 435 | 68.6% | -0.08 | 1.01 | 0.94 | 1.09 | — |
| — | 36.65 | 39.00 | 37.83 | +0.91 | 68.0% | 437.5 | 68.0% | -0.09 | 1.22 | 1.16 | 1.28 | — |
| — | 34.40 | 36.70 | 35.55 | +0.90 | 67.4% | 440 | — | — | 1.45 | 1.38 | 1.52 | — |
| — | 32.35 | 34.20 | 33.27 | — | — | 442.5 | 66.8% | -0.12 | 1.71 | 1.62 | 1.79 | — |
| — | 30.05 | 33.40 | 31.73 | +0.86 | 66.2% | 445 | 66.2% | -0.14 | 2.02 | 1.93 | 2.12 | — |
| — | 28.40 | 31.00 | 29.70 | +0.85 | 65.6% | 447.5 | — | — | 2.40 | 2.28 | 2.52 | — |
| — | 25.70 | 28.70 | 27.20 | +0.82 | 65.2% | 450 | 65.2% | -0.18 | 2.84 | 2.74 | 2.94 | — |
| — | 24.25 | 25.65 | 24.95 | +0.80 | 64.8% | 452.5 | 64.8% | -0.20 | 3.38 | 3.15 | 3.60 | — |
| — | 22.40 | 23.85 | 23.12 | — | — | 455 | 64.5% | -0.23 | 3.88 | 3.70 | 4.05 | — |
| — | 20.80 | 21.80 | 21.30 | +0.74 | 64.2% | 457.5 | 64.2% | -0.26 | 4.60 | 4.35 | 4.85 | — |
| — | 19.05 | 20.35 | 19.70 | +0.71 | 63.9% | 460 | 63.9% | -0.29 | 5.22 | 5.05 | 5.40 | — |
| — | 17.25 | 18.40 | 17.82 | +0.68 | 63.7% | 462.5 | — | — | 5.97 | 5.70 | 6.25 | — |
| — | 15.75 | 16.75 | 16.25 | +0.65 | 63.6% | 465 | — | — | 6.95 | 6.70 | 7.20 | — |
| — | 14.30 | 15.55 | 14.93 | — | — | 467.5 | — | — | 7.85 | 7.55 | 8.15 | — |
| — | 12.95 | 13.80 | 13.38 | — | — | 470 | — | — | 8.97 | 8.80 | 9.15 | — |
| — | 11.70 | 12.55 | 12.12 | — | — | 472.5 | 63.8% | -0.46 | 10.10 | 9.80 | 10.40 | — |
| — | 10.45 | 11.00 | 10.72 | — | — | 475 | — | — | 11.40 | 11.05 | 11.75 | — |
| — | 9.25 | 9.80 | 9.53 | — | — | 477.5 | — | — | 12.72 | 12.35 | 13.10 | — |
| — | 8.35 | 8.75 | 8.55 | +0.43 | 64.5% | 480 | — | — | 14.28 | 13.80 | 14.75 | — |
| — | 7.20 | 7.90 | 7.55 | +0.40 | 64.3% | 482.5 | 64.3% | -0.60 | 15.68 | 15.20 | 16.15 | — |
| — | 6.60 | 6.95 | 6.78 | +0.36 | 64.3% | 485 | — | — | 17.20 | 16.40 | 18.00 | — |
| — | 5.70 | 6.10 | 5.90 | — | — | 487.5 | 64.3% | -0.67 | 18.73 | 17.95 | 19.50 | — |
| — | 5.05 | 5.30 | 5.17 | +0.29 | 64.3% | 490 | 64.3% | -0.71 | 20.60 | 19.90 | 21.30 | — |
| — | 4.35 | 4.65 | 4.50 | +0.27 | 64.3% | 492.5 | — | — | 22.52 | 21.90 | 23.15 | — |
| — | 3.85 | 4.10 | 3.98 | +0.24 | 64.4% | 495 | 64.4% | -0.76 | 24.43 | 23.70 | 25.15 | — |
| — | 3.30 | 3.65 | 3.48 | +0.22 | 64.6% | 497.5 | 64.6% | -0.78 | 26.30 | 25.55 | 27.05 | — |
| — | 2.95 | 3.05 | 3.00 | +0.19 | 64.9% | 500 | 64.9% | -0.81 | 28.88 | 27.55 | 30.20 | — |
| — | 2.52 | 2.75 | 2.63 | +0.17 | 65.3% | 502.5 | 65.3% | -0.83 | 31.05 | 29.60 | 32.50 | — |
| — | 2.15 | 2.35 | 2.25 | +0.15 | 65.5% | 505 | 65.5% | -0.85 | 32.30 | 30.80 | 33.80 | — |
| — | 1.87 | 1.99 | 1.93 | +0.14 | 65.8% | 507.5 | 65.8% | -0.87 | 35.20 | 34.00 | 36.40 | — |
| — | 1.63 | 1.72 | 1.68 | +0.12 | 66.1% | 510 | 66.1% | -0.88 | 37.55 | 36.40 | 38.70 | — |
| — | 1.37 | 1.49 | 1.43 | +0.11 | 66.5% | 512.5 | 66.5% | -0.90 | 39.73 | 38.45 | 41.00 | — |
| — | 1.20 | 1.25 | 1.23 | +0.09 | 66.9% | 515 | 66.9% | -0.91 | 42.02 | 40.75 | 43.30 | — |
| — | 1.01 | 1.14 | 1.07 | +0.08 | 67.4% | 517.5 | 67.4% | -0.92 | 44.35 | 43.10 | 45.60 | — |
| — | 0.89 | 0.95 | 0.92 | +0.07 | 67.8% | 520 | 67.8% | -0.93 | 46.73 | 45.45 | 48.00 | — |
| — | 0.73 | 0.86 | 0.80 | +0.06 | 68.3% | 522.5 | 68.3% | -0.94 | 49.12 | 47.80 | 50.45 | — |
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.