Spot 461.56
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.55 | 48.95 | 45.25 | +0.96 | 51.1% | 417.5 | 51.1% | -0.04 | 0.99 | 0.70 | 1.28 | — |
| — | 39.20 | 46.65 | 42.92 | +0.95 | 50.6% | 420 | 50.6% | -0.05 | 1.22 | 1.02 | 1.42 | — |
| — | 36.90 | 44.45 | 40.67 | +0.95 | 50.1% | 422.5 | 50.1% | -0.05 | 1.29 | 0.76 | 1.83 | — |
| — | 34.60 | 42.15 | 38.38 | +0.94 | 49.6% | 425 | 49.6% | -0.06 | 1.52 | 1.20 | 1.84 | — |
| — | 33.95 | 39.30 | 36.62 | +0.93 | 49.2% | 427.5 | 49.2% | -0.07 | 1.84 | 1.29 | 2.39 | — |
| — | 31.35 | 37.75 | 34.55 | +0.93 | 48.8% | 430 | 48.8% | -0.07 | 1.94 | 1.60 | 2.27 | — |
| — | 28.80 | 35.60 | 32.20 | +0.92 | 48.5% | 432.5 | 48.5% | -0.08 | 2.48 | 1.77 | 3.20 | — |
| — | 27.50 | 31.65 | 29.57 | +0.91 | 48.2% | 435 | 48.2% | -0.09 | 2.75 | 2.41 | 3.10 | — |
| — | 26.00 | 29.65 | 27.82 | +0.90 | 47.9% | 437.5 | 47.9% | -0.10 | 3.33 | 2.56 | 4.10 | — |
| — | 24.05 | 27.65 | 25.85 | +0.88 | 47.6% | 440 | 47.6% | -0.11 | 3.77 | 3.40 | 4.15 | — |
| — | 22.20 | 25.65 | 23.93 | +0.87 | 47.4% | 442.5 | 47.4% | -0.13 | 4.22 | 3.60 | 4.85 | — |
| — | 20.55 | 23.75 | 22.15 | +0.86 | 47.2% | 445 | 47.2% | -0.14 | 4.85 | 4.20 | 5.50 | — |
| — | 18.50 | 21.90 | 20.20 | +0.84 | 47.0% | 447.5 | 47.0% | -0.16 | 5.83 | 4.90 | 6.75 | — |
| — | 17.20 | 20.05 | 18.62 | +0.83 | 46.9% | 450 | 46.9% | -0.18 | 6.60 | 6.00 | 7.20 | — |
| — | 15.75 | 18.30 | 17.02 | +0.81 | 46.8% | 452.5 | 46.8% | -0.19 | 7.55 | 6.55 | 8.55 | — |
| — | 14.60 | 16.50 | 15.55 | +0.79 | 46.7% | 455 | 46.7% | -0.21 | 8.25 | 7.50 | 9.00 | — |
| — | 13.05 | 15.20 | 14.12 | +0.77 | 46.7% | 457.5 | 46.7% | -0.23 | 9.60 | 8.50 | 10.70 | — |
| — | 11.80 | 13.80 | 12.80 | +0.75 | 46.6% | 460 | 46.6% | -0.25 | 11.00 | 10.05 | 11.95 | — |
| — | 10.60 | 12.50 | 11.55 | +0.72 | 46.6% | 462.5 | 46.6% | -0.28 | 12.00 | 11.15 | 12.85 | — |
| — | 9.70 | 11.30 | 10.50 | +0.70 | 46.7% | 465 | 46.7% | -0.30 | 13.60 | 12.60 | 14.60 | — |
| — | 8.40 | 10.25 | 9.32 | +0.68 | 46.7% | 467.5 | 46.7% | -0.33 | 14.82 | 13.55 | 16.10 | — |
| — | 7.95 | 8.90 | 8.43 | +0.65 | 46.8% | 470 | 46.8% | -0.35 | 15.62 | 14.25 | 17.00 | — |
| — | 6.55 | 8.30 | 7.42 | +0.62 | 46.9% | 472.5 | 46.9% | -0.38 | 17.95 | 16.40 | 19.50 | — |
| — | 6.50 | 7.10 | 6.80 | +0.60 | 47.0% | 475 | 47.0% | -0.40 | 19.38 | 18.25 | 20.50 | — |
| — | 5.05 | 6.65 | 5.85 | +0.57 | 47.1% | 477.5 | 47.1% | -0.43 | 21.00 | 19.55 | 22.45 | — |
| — | 4.80 | 6.00 | 5.40 | +0.54 | 47.3% | 480 | 47.3% | -0.46 | 23.23 | 21.30 | 25.15 | — |
| — | 4.10 | 5.30 | 4.70 | +0.51 | 47.4% | 482.5 | 47.4% | -0.49 | 25.10 | 23.05 | 27.15 | — |
| — | 3.25 | 4.80 | 4.03 | +0.49 | 47.6% | 485 | 47.6% | -0.51 | 27.23 | 25.20 | 29.25 | — |
| — | 2.94 | 4.25 | 3.60 | +0.46 | 47.8% | 487.5 | 47.8% | -0.54 | 29.12 | 26.85 | 31.40 | — |
| — | 3.00 | 3.65 | 3.33 | +0.43 | 48.0% | 490 | 48.0% | -0.57 | 32.58 | 31.00 | 34.15 | — |
| — | 2.54 | 3.25 | 2.90 | +0.41 | 48.3% | 492.5 | 48.3% | -0.59 | 33.60 | 29.75 | 37.45 | — |
| — | 2.00 | 3.10 | 2.55 | +0.38 | 48.5% | 495 | 48.5% | -0.62 | 34.70 | 31.90 | 37.50 | — |
| — | 1.75 | 2.77 | 2.26 | +0.36 | 48.8% | 497.5 | 48.8% | -0.64 | 37.98 | 34.10 | 41.85 | — |
| — | 1.23 | 2.50 | 1.86 | +0.33 | 49.1% | 500 | 49.1% | -0.67 | 40.25 | 38.20 | 42.30 | — |
| — | 1.10 | 2.25 | 1.68 | +0.31 | 49.4% | 502.5 | 49.4% | -0.69 | 42.10 | 38.65 | 45.55 | — |
| — | 0.84 | 2.03 | 1.44 | +0.29 | 49.7% | 505 | 49.7% | -0.72 | 44.52 | 41.95 | 47.10 | — |
| — | 0.68 | 1.84 | 1.26 | +0.27 | 50.0% | 507.5 | 50.0% | -0.74 | 47.10 | 43.25 | 50.95 | — |
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.