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 | |
| — | 50.20 | 52.70 | 51.45 | — | — | 427.5 | — | — | 1.81 | 1.60 | 2.02 | — |
| — | 47.90 | 50.40 | 49.15 | +0.90 | 56.2% | 430 | 56.2% | -0.10 | 1.92 | 1.80 | 2.04 | — |
| — | 45.65 | 48.10 | 46.88 | +0.89 | 55.6% | 432.5 | 55.6% | -0.11 | 2.11 | 1.95 | 2.27 | — |
| — | 43.45 | 45.85 | 44.65 | +0.88 | 55.0% | 435 | 55.0% | -0.12 | 2.40 | 2.28 | 2.53 | — |
| — | 41.25 | 43.65 | 42.45 | +0.87 | 54.5% | 437.5 | 54.5% | -0.13 | 2.71 | 2.59 | 2.84 | — |
| — | 39.15 | 41.45 | 40.30 | +0.86 | 54.1% | 440 | 54.1% | -0.15 | 3.09 | 2.93 | 3.25 | — |
| — | 37.05 | 39.10 | 38.08 | +0.84 | 53.7% | 442.5 | 53.7% | -0.16 | 3.50 | 3.25 | 3.75 | — |
| — | 35.00 | 37.20 | 36.10 | +0.82 | 53.3% | 445 | 53.3% | -0.18 | 3.85 | 3.70 | 4.00 | — |
| — | 33.00 | 35.00 | 34.00 | +0.81 | 53.0% | 447.5 | 53.0% | -0.19 | 4.45 | 4.20 | 4.70 | — |
| — | 31.10 | 33.15 | 32.12 | +0.79 | 52.8% | 450 | 52.8% | -0.21 | 4.83 | 4.65 | 5.00 | — |
| — | 29.25 | 31.20 | 30.23 | +0.77 | 52.6% | 452.5 | — | — | 5.55 | 5.25 | 5.85 | — |
| — | 27.45 | 29.30 | 28.38 | +0.74 | 52.4% | 455 | 52.4% | -0.26 | 6.45 | 5.80 | 7.10 | — |
| — | 25.65 | 27.50 | 26.57 | — | — | 457.5 | — | — | 6.83 | 6.50 | 7.15 | — |
| — | 24.00 | 25.50 | 24.75 | — | — | 460 | — | — | 7.67 | 7.45 | 7.90 | — |
| — | 22.35 | 23.80 | 23.07 | — | — | 462.5 | — | — | 8.43 | 7.90 | 8.95 | — |
| — | 20.85 | 22.30 | 21.57 | — | — | 465 | — | — | 9.25 | 8.40 | 10.10 | — |
| — | 19.45 | 20.70 | 20.07 | — | — | 467.5 | — | — | 10.32 | 10.00 | 10.65 | — |
| — | 18.00 | 19.25 | 18.62 | — | — | 470 | — | — | 11.53 | 11.05 | 12.00 | — |
| — | 17.00 | 18.60 | 17.80 | — | — | 472.5 | — | — | 12.75 | 12.40 | 13.10 | — |
| — | 15.40 | 16.45 | 15.93 | — | — | 475 | — | — | 13.70 | 13.35 | 14.05 | — |
| — | 14.00 | 15.00 | 14.50 | — | — | 477.5 | — | — | 15.00 | 14.55 | 15.45 | — |
| — | 11.90 | 14.80 | 13.35 | — | — | 480 | — | — | 16.32 | 15.80 | 16.85 | — |
| — | 12.10 | 14.15 | 13.12 | — | — | 482.5 | — | — | 17.80 | 17.15 | 18.45 | — |
| — | 11.30 | 11.80 | 11.55 | — | — | 485 | — | — | 19.32 | 18.70 | 19.95 | — |
| — | 10.05 | 10.70 | 10.38 | — | — | 487.5 | — | — | 20.93 | 20.35 | 21.50 | — |
| — | 9.40 | 9.80 | 9.60 | — | — | 490 | — | — | 22.43 | 21.80 | 23.05 | — |
| — | 8.60 | 10.35 | 9.47 | — | — | 492.5 | — | — | 24.12 | 23.45 | 24.80 | — |
| — | 7.85 | 9.00 | 8.43 | — | — | 495 | — | — | 25.88 | 25.20 | 26.55 | — |
| — | 7.00 | 8.25 | 7.62 | — | — | 497.5 | — | — | 27.73 | 27.00 | 28.45 | — |
| — | 6.45 | 6.70 | 6.58 | — | — | 500 | — | — | 29.07 | 28.30 | 29.85 | — |
| — | 5.75 | 6.20 | 5.97 | — | — | 502.5 | — | — | 31.18 | 30.00 | 32.35 | — |
| — | 5.20 | 6.40 | 5.80 | — | — | 505 | — | — | 33.12 | 31.90 | 34.35 | — |
| — | 4.65 | 5.10 | 4.88 | — | — | 507.5 | — | — | 35.38 | 34.35 | 36.40 | — |
| — | 4.00 | 4.60 | 4.30 | — | — | 510 | — | — | 37.45 | 36.35 | 38.55 | — |
| — | 3.60 | 4.15 | 3.88 | — | — | 512.5 | — | — | 39.50 | 38.35 | 40.65 | — |
| — | 3.30 | 3.75 | 3.52 | — | — | 515 | — | — | 41.62 | 40.45 | 42.80 | — |
| — | 2.99 | 3.40 | 3.19 | — | — | 517.5 | — | — | 43.80 | 42.65 | 44.95 | — |
| — | 2.72 | 3.05 | 2.88 | +0.15 | 53.9% | 520 | 53.9% | -0.85 | 46.00 | 44.85 | 47.15 | — |
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.