Spot 479.16
· 152 contratti su 4 scadenze
· fonte ibkr
· catturata 13/08 00:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.50 | 48.80 | 47.15 | — | — | 435 | — | — | — | — | 4.50 | — |
| — | 40.30 | 44.20 | 42.25 | +0.88 | 24.9% | 440 | 24.9% | -0.13 | 2.12 | 1.75 | 2.50 | — |
| — | 35.90 | 39.80 | 37.85 | +0.85 | 24.2% | 445 | 24.2% | -0.15 | 2.23 | 0.75 | 3.70 | — |
| — | 31.50 | 35.50 | 33.50 | +0.82 | 23.5% | 450 | 23.5% | -0.18 | 3.65 | 1.80 | 5.50 | — |
| — | 27.20 | 31.30 | 29.25 | +0.78 | 23.0% | 455 | 23.0% | -0.22 | 4.38 | 2.35 | 6.40 | — |
| — | 23.20 | 27.40 | 25.30 | +0.74 | 22.5% | 460 | 22.5% | -0.26 | 6.20 | 4.70 | 7.70 | — |
| — | 20.00 | 23.90 | 21.95 | +0.69 | 22.1% | 465 | 22.1% | -0.31 | 6.70 | 5.00 | 8.40 | — |
| — | 16.50 | 20.50 | 18.50 | +0.63 | 21.7% | 470 | 21.7% | -0.37 | 7.70 | 6.50 | 8.90 | — |
| — | 13.50 | 17.50 | 15.50 | +0.58 | 21.5% | 475 | 21.5% | -0.43 | 10.95 | 9.10 | 12.80 | — |
| — | 12.60 | 14.90 | 13.75 | +0.51 | 21.3% | 480 | 21.3% | -0.49 | 13.25 | 11.70 | 14.80 | — |
| — | 8.20 | 12.50 | 10.35 | +0.45 | 21.2% | 485 | 21.2% | -0.56 | 15.65 | 13.50 | 17.80 | — |
| — | 6.90 | 10.50 | 8.70 | +0.39 | 21.1% | 490 | 21.1% | -0.62 | 18.75 | 16.50 | 21.00 | — |
| — | 4.60 | 8.90 | 6.75 | +0.34 | 21.1% | 495 | 21.1% | -0.67 | 22.10 | 20.00 | 24.20 | — |
| — | 3.10 | 7.70 | 5.40 | +0.28 | 21.2% | 500 | 21.2% | -0.73 | 25.80 | 23.60 | 28.00 | — |
| — | 2.00 | 5.10 | 3.55 | +0.24 | 21.3% | 505 | 21.3% | -0.78 | 29.75 | 27.70 | 31.80 | — |
| — | 1.35 | 3.90 | 2.62 | +0.20 | 21.4% | 510 | 21.4% | -0.82 | 33.90 | 31.80 | 36.00 | — |
| — | 1.45 | 4.50 | 2.98 | +0.16 | 21.5% | 515 | 21.5% | -0.85 | 38.15 | 36.10 | 40.20 | — |
| — | — | 4.50 | — | +0.13 | 21.7% | 520 | 21.7% | -0.88 | 42.70 | 40.60 | 44.80 | — |
| — | — | 4.50 | — | +0.11 | 21.9% | 525 | 21.9% | -0.91 | 47.30 | 45.40 | 49.20 | — |
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.