Spot 478.99
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.70 | 46.40 | 45.05 | — | — | 435 | — | — | 0.67 | 0.65 | 0.69 | — |
| — | 41.35 | 43.20 | 42.27 | — | — | 437.5 | — | — | 0.79 | 0.75 | 0.82 | — |
| — | 39.00 | 40.85 | 39.92 | — | — | 440 | — | — | 0.93 | 0.90 | 0.96 | — |
| — | 36.70 | 38.50 | 37.60 | — | — | 442.5 | — | — | 1.10 | 1.06 | 1.14 | — |
| — | 34.45 | 36.20 | 35.33 | — | — | 445 | — | — | 1.30 | 1.27 | 1.34 | — |
| — | 32.20 | 33.95 | 33.08 | — | — | 447.5 | — | — | 1.55 | 1.51 | 1.59 | — |
| — | 30.30 | 31.70 | 31.00 | — | — | 450 | — | — | 1.84 | 1.80 | 1.88 | — |
| — | 28.45 | 29.55 | 29.00 | — | — | 452.5 | — | — | 2.19 | 2.14 | 2.23 | — |
| — | 26.35 | 27.80 | 27.07 | — | — | 455 | — | — | 2.58 | 2.53 | 2.62 | — |
| — | 24.30 | 25.70 | 25.00 | — | — | 457.5 | — | — | 3.08 | 3.00 | 3.15 | — |
| — | 22.60 | 23.30 | 22.95 | — | — | 460 | — | — | 3.58 | 3.50 | 3.65 | — |
| — | 20.55 | 21.40 | 20.98 | — | — | 462.5 | — | — | 4.20 | 4.10 | 4.30 | — |
| — | 18.95 | 19.50 | 19.23 | — | — | 465 | — | — | 4.90 | 4.80 | 5.00 | — |
| — | 17.25 | 17.90 | 17.57 | — | — | 467.5 | — | — | 5.70 | 5.60 | 5.80 | — |
| — | 15.65 | 16.10 | 15.88 | — | — | 470 | — | — | 6.58 | 6.50 | 6.65 | — |
| — | 14.10 | 14.70 | 14.40 | — | — | 472.5 | — | — | 7.53 | 7.40 | 7.65 | — |
| — | 12.75 | 13.25 | 13.00 | — | — | 475 | — | — | 8.60 | 8.40 | 8.80 | — |
| — | 11.30 | 11.95 | 11.62 | — | — | 477.5 | — | — | 9.75 | 9.55 | 9.95 | — |
| — | 10.15 | 10.55 | 10.35 | — | — | 480 | — | — | 11.05 | 10.80 | 11.30 | — |
| — | 9.10 | 9.50 | 9.30 | — | — | 482.5 | — | — | 12.43 | 12.15 | 12.70 | — |
| — | 8.10 | 8.45 | 8.28 | — | — | 485 | — | — | 13.90 | 13.60 | 14.20 | — |
| — | 7.25 | 7.50 | 7.38 | — | — | 487.5 | — | — | 15.55 | 15.15 | 15.95 | — |
| — | 6.40 | 6.60 | 6.50 | — | — | 490 | — | — | 17.20 | 16.65 | 17.75 | — |
| — | 5.60 | 5.85 | 5.72 | — | — | 492.5 | — | — | 18.82 | 18.50 | 19.15 | — |
| — | 4.90 | 5.10 | 5.00 | — | — | 495 | — | — | 20.73 | 20.20 | 21.25 | — |
| — | 4.30 | 4.50 | 4.40 | +0.09 | 63.5% | 497.5 | 63.5% | -0.91 | 22.57 | 22.10 | 23.05 | — |
| — | 3.75 | 3.85 | 3.80 | +0.08 | 63.6% | 500 | 63.6% | -0.92 | 24.48 | 24.10 | 24.85 | — |
| — | 3.25 | 3.45 | 3.35 | +0.07 | 63.7% | 502.5 | 63.7% | -0.93 | 26.32 | 25.80 | 26.85 | — |
| — | 2.83 | 2.94 | 2.88 | +0.06 | 63.9% | 505 | 63.9% | -0.94 | 28.27 | 27.55 | 29.00 | — |
| — | 2.43 | 2.55 | 2.49 | +0.05 | 64.2% | 507.5 | 64.2% | -0.95 | 30.62 | 29.20 | 32.05 | — |
| — | 2.09 | 2.19 | 2.14 | +0.05 | 64.4% | 510 | 64.4% | -0.96 | 33.12 | 32.30 | 33.95 | — |
| — | 1.78 | 1.87 | 1.82 | +0.04 | 64.7% | 512.5 | 64.7% | -0.96 | 35.23 | 34.05 | 36.40 | — |
| — | 1.52 | 1.61 | 1.56 | +0.03 | 64.9% | 515 | 64.9% | -0.97 | 37.70 | 36.75 | 38.65 | — |
| — | 1.29 | 1.37 | 1.33 | +0.03 | 65.2% | 517.5 | 65.2% | -0.98 | 39.70 | 38.45 | 40.95 | — |
| — | 1.10 | 1.17 | 1.14 | +0.02 | 65.5% | 520 | 65.5% | -0.98 | 42.08 | 40.85 | 43.30 | — |
| — | 0.94 | 1.00 | 0.97 | +0.02 | 65.7% | 522.5 | 65.7% | -0.98 | 44.42 | 43.20 | 45.65 | — |
| — | 0.80 | 0.83 | 0.81 | +0.02 | 65.9% | 525 | 65.9% | -0.99 | 46.80 | 45.60 | 48.00 | — |
| — | 0.68 | 0.73 | 0.70 | +0.01 | 66.1% | 527.5 | 66.1% | -0.99 | 49.20 | 48.00 | 50.40 | — |
| — | 0.57 | 0.64 | 0.60 | +0.01 | 66.3% | 530 | 66.3% | -0.99 | 51.60 | 50.40 | 52.80 | — |
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.