Spot 476.56
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 06:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.05 | 50.80 | 49.42 | +0.99 | 86.0% | 427.5 | 86.0% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 43.15 | 49.05 | 46.10 | +0.99 | 82.6% | 430 | — | — | 0.07 | 0.05 | 0.08 | — |
| — | 43.10 | 46.60 | 44.85 | +0.99 | 79.1% | 432.5 | 79.1% | -0.01 | 0.17 | 0.04 | 0.29 | — |
| — | 40.55 | 42.60 | 41.58 | +0.99 | 76.4% | 435 | 76.4% | -0.01 | 0.07 | 0.06 | 0.09 | — |
| — | 38.15 | 40.20 | 39.17 | — | — | 437.5 | 74.0% | -0.01 | 0.08 | 0.04 | 0.12 | — |
| — | 35.70 | 38.10 | 36.90 | +0.98 | 72.1% | 440 | 72.1% | -0.02 | 0.12 | 0.10 | 0.13 | — |
| — | 33.25 | 35.70 | 34.48 | +0.98 | 70.4% | 442.5 | 70.4% | -0.02 | 0.17 | 0.12 | 0.23 | — |
| — | 30.80 | 33.60 | 32.20 | +0.97 | 68.9% | 445 | 68.9% | -0.03 | 0.18 | 0.16 | 0.21 | — |
| — | 28.30 | 31.70 | 30.00 | — | — | 447.5 | — | — | 0.24 | 0.21 | 0.27 | — |
| — | 25.90 | 29.25 | 27.57 | +0.95 | 65.8% | 450 | 65.8% | -0.05 | 0.33 | 0.31 | 0.35 | — |
| — | 24.00 | 25.40 | 24.70 | +0.94 | 64.3% | 452.5 | 64.3% | -0.06 | 0.43 | 0.41 | 0.46 | — |
| — | 22.00 | 23.25 | 22.62 | +0.92 | 63.3% | 455 | 63.3% | -0.08 | 0.58 | 0.55 | 0.62 | — |
| — | 19.15 | 20.90 | 20.02 | +0.90 | 62.7% | 457.5 | — | — | 0.81 | 0.76 | 0.85 | — |
| — | 16.95 | 18.45 | 17.70 | +0.87 | 62.3% | 460 | 62.3% | -0.13 | 1.14 | 1.06 | 1.21 | — |
| — | 15.30 | 17.00 | 16.15 | +0.83 | 61.9% | 462.5 | 61.9% | -0.17 | 1.51 | 1.42 | 1.60 | — |
| — | 13.30 | 14.40 | 13.85 | +0.79 | 61.4% | 465 | 61.4% | -0.21 | 2.00 | 1.91 | 2.10 | — |
| — | 11.65 | 12.50 | 12.07 | — | — | 467.5 | 61.1% | -0.26 | 2.62 | 2.48 | 2.76 | — |
| — | 8.90 | 10.95 | 9.93 | +0.67 | 61.4% | 470 | 61.4% | -0.33 | 3.40 | 3.20 | 3.60 | — |
| — | 8.35 | 9.00 | 8.68 | — | — | 472.5 | 62.3% | -0.39 | 4.25 | 4.05 | 4.45 | — |
| — | 6.95 | 8.00 | 7.47 | — | — | 475 | 62.0% | -0.45 | 5.33 | 5.10 | 5.55 | — |
| — | 5.75 | 6.15 | 5.95 | — | — | 477.5 | 61.9% | -0.51 | 6.58 | 6.30 | 6.85 | — |
| — | 4.75 | 5.00 | 4.88 | +0.42 | 62.2% | 480 | 62.2% | -0.58 | 8.40 | 7.65 | 9.15 | — |
| — | 3.75 | 4.00 | 3.88 | +0.36 | 62.5% | 482.5 | 62.5% | -0.64 | 9.62 | 9.20 | 10.05 | — |
| — | 2.95 | 3.30 | 3.12 | — | — | 485 | 62.9% | -0.69 | 11.55 | 10.90 | 12.20 | — |
| — | 2.35 | 2.52 | 2.44 | — | — | 487.5 | 63.1% | -0.75 | 13.35 | 12.70 | 14.00 | — |
| — | 1.80 | 2.00 | 1.90 | +0.20 | 63.0% | 490 | — | — | 15.10 | 14.70 | 15.50 | — |
| — | 1.41 | 1.59 | 1.50 | +0.16 | 63.3% | 492.5 | 63.3% | -0.84 | 17.10 | 16.45 | 17.75 | — |
| — | 1.08 | 1.29 | 1.19 | +0.13 | 63.8% | 495 | 63.8% | -0.87 | 19.40 | 18.60 | 20.20 | — |
| — | 0.80 | 0.94 | 0.87 | +0.10 | 64.3% | 497.5 | 64.3% | -0.90 | 21.65 | 20.80 | 22.50 | — |
| — | 0.62 | 0.65 | 0.64 | +0.08 | 64.7% | 500 | 64.7% | -0.92 | 23.88 | 23.10 | 24.65 | — |
| — | 0.45 | 0.50 | 0.47 | +0.06 | 65.1% | 502.5 | 65.1% | -0.94 | 26.27 | 25.35 | 27.20 | — |
| — | 0.33 | 0.40 | 0.36 | — | — | 505 | — | — | 28.73 | 27.75 | 29.70 | — |
| — | 0.20 | 0.32 | 0.26 | +0.04 | 65.8% | 507.5 | 65.8% | -0.97 | 30.88 | 28.75 | 33.00 | — |
| — | 0.17 | 0.20 | 0.18 | +0.03 | 66.1% | 510 | 66.1% | -0.97 | 33.38 | 32.60 | 34.15 | — |
| — | 0.11 | 0.15 | 0.13 | — | — | 512.5 | 66.5% | -0.98 | 35.75 | 34.40 | 37.10 | — |
| — | 0.07 | 0.11 | 0.09 | +0.01 | 66.8% | 515 | 66.8% | -0.99 | 38.65 | 37.70 | 39.60 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 67.2% | 517.5 | 67.2% | -0.99 | 41.12 | 38.65 | 43.60 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 67.6% | 520 | 67.6% | -0.99 | 43.58 | 42.55 | 44.60 | — |
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.