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 | |
| — | 47.60 | 49.40 | 48.50 | +0.85 | 59.9% | 430 | 59.9% | -0.15 | 3.85 | 3.70 | 4.00 | — |
| — | 43.05 | 45.00 | 44.02 | +0.83 | 59.4% | 435 | 59.4% | -0.17 | 4.67 | 4.40 | 4.95 | — |
| — | 39.25 | 41.15 | 40.20 | +0.80 | 59.0% | 440 | 59.0% | -0.20 | 5.70 | 5.40 | 6.00 | — |
| — | 35.90 | 37.20 | 36.55 | +0.76 | 58.7% | 445 | 58.7% | -0.24 | 6.88 | 6.55 | 7.20 | — |
| — | 32.40 | 33.50 | 32.95 | +0.73 | 58.5% | 450 | 58.5% | -0.27 | 8.32 | 8.00 | 8.65 | — |
| — | 30.60 | 31.75 | 31.18 | +0.71 | 58.4% | 452.5 | 58.4% | -0.29 | 9.03 | 8.60 | 9.45 | — |
| — | 28.95 | 30.40 | 29.68 | +0.69 | 58.3% | 455 | 58.3% | -0.31 | 9.93 | 9.55 | 10.30 | — |
| — | 27.40 | 28.40 | 27.90 | +0.67 | 58.3% | 457.5 | 58.3% | -0.33 | 10.75 | 10.30 | 11.20 | — |
| — | 25.80 | 26.90 | 26.35 | +0.65 | 58.3% | 460 | 58.3% | -0.35 | 11.72 | 11.30 | 12.15 | — |
| — | 24.30 | 25.60 | 24.95 | +0.63 | 58.3% | 462.5 | 58.3% | -0.37 | 12.75 | 12.30 | 13.20 | — |
| — | 23.00 | 24.15 | 23.57 | +0.61 | 58.3% | 465 | 58.3% | -0.40 | 13.72 | 13.10 | 14.35 | — |
| — | 21.55 | 22.55 | 22.05 | +0.58 | 58.4% | 467.5 | 58.4% | -0.42 | 14.95 | 14.50 | 15.40 | — |
| — | 20.25 | 21.40 | 20.82 | +0.56 | 58.5% | 470 | 58.5% | -0.44 | 15.88 | 15.30 | 16.45 | — |
| — | 19.10 | 20.00 | 19.55 | +0.54 | 58.5% | 472.5 | 58.5% | -0.46 | 17.40 | 16.95 | 17.85 | — |
| — | 18.05 | 18.70 | 18.38 | +0.52 | 58.6% | 475 | 58.6% | -0.48 | 18.70 | 18.25 | 19.15 | — |
| — | 16.80 | 17.60 | 17.20 | +0.50 | 58.7% | 477.5 | 58.7% | -0.51 | 20.02 | 19.45 | 20.60 | — |
| — | 15.60 | 16.65 | 16.12 | +0.48 | 58.8% | 480 | 58.8% | -0.53 | 21.48 | 21.00 | 21.95 | — |
| — | 14.60 | 15.45 | 15.03 | +0.45 | 58.9% | 482.5 | — | — | 22.95 | 22.40 | 23.50 | — |
| — | 13.55 | 14.60 | 14.07 | +0.43 | 59.1% | 485 | 59.1% | -0.57 | 24.43 | 23.90 | 24.95 | — |
| — | 12.65 | 13.45 | 13.05 | +0.41 | 59.2% | 487.5 | 59.2% | -0.59 | 26.15 | 25.55 | 26.75 | — |
| — | 11.75 | 12.60 | 12.18 | +0.39 | 59.3% | 490 | 59.3% | -0.61 | 27.40 | 26.60 | 28.20 | — |
| — | 11.00 | 11.85 | 11.43 | +0.37 | 59.4% | 492.5 | 59.4% | -0.63 | 29.62 | 28.75 | 30.50 | — |
| — | 10.20 | 10.90 | 10.55 | +0.35 | 59.6% | 495 | 59.6% | -0.65 | 31.38 | 30.45 | 32.30 | — |
| — | 9.45 | 10.20 | 9.82 | +0.34 | 59.7% | 497.5 | 59.7% | -0.67 | 32.60 | 31.05 | 34.15 | — |
| — | 9.05 | 9.30 | 9.18 | +0.32 | 59.9% | 500 | 59.9% | -0.68 | 34.50 | 33.70 | 35.30 | — |
| — | 8.15 | 8.90 | 8.53 | +0.30 | 60.0% | 502.5 | 60.0% | -0.70 | 36.48 | 35.30 | 37.65 | — |
| — | 7.45 | 8.25 | 7.85 | +0.28 | 60.2% | 505 | 60.2% | -0.72 | 38.20 | 37.20 | 39.20 | — |
| — | 7.00 | 7.65 | 7.33 | +0.27 | 60.3% | 507.5 | 60.3% | -0.73 | 40.23 | 39.15 | 41.30 | — |
| — | 6.60 | 7.05 | 6.83 | — | — | 510 | — | — | 42.15 | 41.05 | 43.25 | — |
| — | 5.95 | 6.60 | 6.28 | — | — | 512.5 | — | — | 44.15 | 43.00 | 45.30 | — |
| — | 5.50 | 6.05 | 5.78 | — | — | 515 | — | — | 46.20 | 45.00 | 47.40 | — |
| — | 5.00 | 5.25 | 5.12 | — | — | 520 | — | — | 50.35 | 49.05 | 51.65 | — |
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.