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 | |
| — | 46.65 | 48.80 | 47.73 | +0.72 | 56.6% | 435 | 56.6% | -0.28 | 3.27 | 3.20 | 3.35 | — |
| — | 44.55 | 46.85 | 45.70 | +0.70 | 56.3% | 437.5 | 56.3% | -0.30 | 3.65 | 3.55 | 3.75 | — |
| — | 42.45 | 44.80 | 43.62 | +0.68 | 56.0% | 440 | 56.0% | -0.32 | 4.05 | 3.95 | 4.15 | — |
| — | 40.45 | 42.45 | 41.45 | +0.65 | 55.8% | 442.5 | 55.8% | -0.35 | 4.58 | 4.40 | 4.75 | — |
| — | 38.45 | 41.15 | 39.80 | +0.63 | 55.6% | 445 | 55.6% | -0.37 | 5.00 | 4.90 | 5.10 | — |
| — | 36.55 | 39.15 | 37.85 | +0.61 | 55.4% | 447.5 | 55.4% | -0.39 | 5.62 | 5.45 | 5.80 | — |
| — | 34.80 | 36.70 | 35.75 | +0.59 | 55.2% | 450 | 55.2% | -0.41 | 6.15 | 6.05 | 6.25 | — |
| — | 32.80 | 34.65 | 33.73 | +0.56 | 55.1% | 452.5 | 55.1% | -0.43 | 6.88 | 6.70 | 7.05 | — |
| — | 31.05 | 32.80 | 31.93 | +0.54 | 55.0% | 455 | 55.0% | -0.46 | 7.50 | 7.40 | 7.60 | — |
| — | 29.30 | 30.95 | 30.12 | +0.52 | 54.9% | 457.5 | 54.9% | -0.48 | 8.30 | 8.10 | 8.50 | — |
| — | 28.15 | 29.35 | 28.75 | +0.50 | 54.9% | 460 | 54.9% | -0.50 | 9.03 | 8.90 | 9.15 | — |
| — | 26.55 | 27.65 | 27.10 | +0.47 | 54.8% | 462.5 | 54.8% | -0.53 | 9.88 | 9.70 | 10.05 | — |
| — | 24.95 | 26.00 | 25.48 | +0.45 | 54.8% | 465 | 54.8% | -0.55 | 10.82 | 10.65 | 11.00 | — |
| — | 23.45 | 24.50 | 23.98 | +0.43 | 54.8% | 467.5 | 54.8% | -0.57 | 11.78 | 11.55 | 12.00 | — |
| — | 22.05 | 23.05 | 22.55 | +0.41 | 54.9% | 470 | 54.9% | -0.60 | 12.82 | 12.60 | 13.05 | — |
| — | 20.60 | 21.65 | 21.12 | +0.38 | 54.9% | 472.5 | 54.9% | -0.62 | 14.10 | 13.80 | 14.40 | — |
| — | 19.35 | 20.25 | 19.80 | +0.36 | 55.0% | 475 | 55.0% | -0.64 | 14.95 | 14.55 | 15.35 | — |
| — | 18.00 | 19.05 | 18.52 | +0.34 | 55.1% | 477.5 | 55.1% | -0.66 | 16.52 | 16.20 | 16.85 | — |
| — | 17.05 | 17.75 | 17.40 | +0.32 | 55.2% | 480 | — | — | 17.68 | 17.35 | 18.00 | — |
| — | 16.10 | 16.60 | 16.35 | +0.30 | 55.4% | 482.5 | — | — | 18.98 | 18.60 | 19.35 | — |
| — | 14.95 | 15.65 | 15.30 | — | — | 485 | 55.5% | -0.72 | 20.50 | 20.05 | 20.95 | — |
| — | 13.35 | 14.50 | 13.93 | +0.27 | 55.7% | 487.5 | — | — | 21.93 | 21.40 | 22.45 | — |
| — | 13.10 | 13.55 | 13.32 | +0.25 | 55.8% | 490 | 55.8% | -0.75 | 23.45 | 22.95 | 23.95 | — |
| — | 11.75 | 12.65 | 12.20 | +0.23 | 56.0% | 492.5 | 56.0% | -0.77 | 25.02 | 24.50 | 25.55 | — |
| — | 11.30 | 11.75 | 11.53 | — | — | 495 | 56.1% | -0.78 | 26.68 | 26.10 | 27.25 | — |
| — | 10.50 | 10.95 | 10.72 | +0.20 | 56.3% | 497.5 | 56.3% | -0.80 | 28.27 | 27.65 | 28.90 | — |
| — | 9.80 | 10.15 | 9.97 | — | — | 500 | 56.5% | -0.81 | 30.18 | 29.75 | 30.60 | — |
| — | 9.05 | 9.45 | 9.25 | — | — | 502.5 | 56.7% | -0.83 | 31.85 | 31.30 | 32.40 | — |
| — | 8.35 | 8.70 | 8.53 | +0.16 | 56.8% | 505 | — | — | 33.67 | 33.05 | 34.30 | — |
| — | 7.75 | 8.10 | 7.92 | +0.15 | 57.0% | 507.5 | 57.0% | -0.85 | 36.05 | 34.55 | 37.55 | — |
| — | 7.15 | 7.45 | 7.30 | +0.14 | 57.2% | 510 | — | — | 37.75 | 36.40 | 39.10 | — |
| — | 6.60 | 7.00 | 6.80 | — | — | 512.5 | — | — | 39.73 | 38.35 | 41.10 | — |
| — | 6.10 | 6.30 | 6.20 | +0.12 | 57.5% | 515 | 57.5% | -0.88 | 41.73 | 40.40 | 43.05 | — |
| — | 5.60 | 5.95 | 5.78 | +0.11 | 57.6% | 517.5 | 57.6% | -0.89 | 43.62 | 42.45 | 44.80 | — |
| — | 5.20 | 5.45 | 5.33 | +0.10 | 57.8% | 520 | 57.8% | -0.90 | 45.80 | 44.45 | 47.15 | — |
| — | 4.75 | 5.10 | 4.92 | +0.10 | 57.9% | 522.5 | 57.9% | -0.91 | 47.90 | 46.50 | 49.30 | — |
| — | 4.40 | 4.70 | 4.55 | +0.09 | 58.1% | 525 | — | — | 49.60 | 48.60 | 50.60 | — |
| — | 4.05 | 4.25 | 4.15 | +0.08 | 58.2% | 527.5 | — | — | 52.17 | 50.70 | 53.65 | — |
| — | 3.70 | 3.90 | 3.80 | +0.08 | 58.3% | 530 | 58.3% | -0.93 | 54.38 | 52.85 | 55.90 | — |
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.