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 | |
| — | 43.40 | 47.00 | 45.20 | +0.97 | 34.0% | 435 | 34.0% | -0.03 | 0.62 | 0.10 | 1.15 | — |
| — | 38.30 | 42.10 | 40.20 | +0.96 | 32.0% | 440 | 32.0% | -0.04 | — | — | 1.70 | — |
| — | 33.40 | 37.20 | 35.30 | +0.95 | 30.2% | 445 | 30.2% | -0.05 | — | — | 2.75 | — |
| — | 28.50 | 32.30 | 30.40 | +0.93 | 28.5% | 450 | 28.5% | -0.07 | 0.82 | 0.10 | 1.55 | — |
| — | 23.70 | 27.50 | 25.60 | +0.90 | 27.0% | 455 | 27.0% | -0.10 | 1.43 | 0.10 | 2.75 | — |
| — | 19.10 | 22.90 | 21.00 | +0.86 | 25.8% | 460 | 25.8% | -0.14 | 1.95 | 0.40 | 3.50 | — |
| — | 14.70 | 18.70 | 16.70 | +0.80 | 24.7% | 465 | 24.7% | -0.20 | 2.20 | 0.20 | 4.20 | — |
| — | 11.50 | 14.80 | 13.15 | +0.71 | 23.9% | 470 | 23.9% | -0.29 | 2.55 | 0.70 | 4.40 | — |
| — | 7.20 | 11.50 | 9.35 | +0.61 | 23.3% | 475 | 23.3% | -0.39 | 4.15 | 2.30 | 6.00 | — |
| — | 4.40 | 8.50 | 6.45 | +0.50 | 23.0% | 480 | 23.0% | -0.50 | 6.50 | 4.50 | 8.50 | — |
| — | 3.00 | 4.90 | 3.95 | +0.39 | 22.8% | 485 | 22.8% | -0.62 | 9.50 | 7.50 | 11.50 | — |
| — | 1.50 | 4.90 | 3.20 | +0.28 | 22.9% | 490 | 22.9% | -0.72 | 12.95 | 10.90 | 15.00 | — |
| — | 0.50 | 2.30 | 1.40 | +0.20 | 23.1% | 495 | 23.1% | -0.81 | 16.90 | 14.90 | 18.90 | — |
| — | 0.80 | 1.65 | 1.23 | +0.13 | 23.4% | 500 | 23.4% | -0.88 | 21.30 | 19.30 | 23.30 | — |
| — | 0.10 | 2.40 | 1.25 | +0.09 | 23.8% | 505 | 23.8% | -0.93 | 25.90 | 24.00 | 27.80 | — |
| — | 0.25 | 1.65 | 0.95 | +0.06 | 29.2% | 510 | — | — | 30.70 | 28.80 | 32.60 | — |
| — | 0.10 | 2.20 | 1.15 | — | — | 515 | — | — | 35.70 | 33.80 | 37.60 | — |
| — | 0.10 | 1.20 | 0.65 | — | — | 520 | — | — | 40.70 | 38.80 | 42.60 | — |
| — | 0.10 | 0.85 | 0.47 | — | — | 525 | — | — | 45.70 | 43.80 | 47.60 | — |
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.