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 | |
| — | — | — | — | — | — | 417.5 | — | — | — | — | — | — |
| — | 41.85 | 48.50 | 45.17 | +0.91 | 46.8% | 420 | 46.8% | -0.09 | 3.15 | 2.36 | 3.95 | — |
| — | — | — | — | — | — | 422.5 | — | — | — | — | — | — |
| — | 38.00 | 44.80 | 41.40 | +0.90 | 46.4% | 425 | 46.4% | -0.10 | 3.95 | 3.10 | 4.80 | — |
| — | — | — | — | — | — | 427.5 | — | — | — | — | — | — |
| — | 34.00 | 38.50 | 36.25 | +0.88 | 46.0% | 430 | 46.0% | -0.12 | 4.55 | 3.70 | 5.40 | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
| — | 31.15 | 35.20 | 33.17 | +0.86 | 45.7% | 435 | 45.7% | -0.14 | 5.78 | 4.80 | 6.75 | — |
| — | — | — | — | — | — | 437.5 | — | — | — | — | — | — |
| — | 27.65 | 31.60 | 29.62 | +0.83 | 45.5% | 440 | 45.5% | -0.17 | 7.33 | 6.05 | 8.60 | — |
| — | — | — | — | — | — | 442.5 | — | — | — | — | — | — |
| — | 24.45 | 28.10 | 26.27 | +0.81 | 45.3% | 445 | 45.3% | -0.19 | 9.10 | 7.90 | 10.30 | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
| — | 21.50 | 24.75 | 23.12 | +0.77 | 45.2% | 450 | 45.2% | -0.23 | 10.97 | 9.70 | 12.25 | — |
| — | — | — | — | — | — | 452.5 | — | — | — | — | — | — |
| — | 18.80 | 21.75 | 20.27 | +0.74 | 45.1% | 455 | 45.1% | -0.26 | 13.18 | 11.85 | 14.50 | — |
| — | 17.55 | 20.40 | 18.98 | +0.72 | 45.1% | 457.5 | 45.1% | -0.28 | 14.15 | 12.60 | 15.70 | — |
| — | 16.30 | 19.05 | 17.68 | +0.71 | 45.1% | 460 | 45.1% | -0.30 | 14.85 | 14.15 | 15.55 | — |
| — | 15.10 | 17.50 | 16.30 | +0.69 | 45.2% | 462.5 | 45.2% | -0.31 | 16.68 | 15.10 | 18.25 | — |
| — | 14.00 | 16.65 | 15.32 | +0.67 | 45.2% | 465 | 45.2% | -0.34 | 18.00 | 16.50 | 19.50 | — |
| — | 12.90 | 15.55 | 14.22 | +0.65 | 45.3% | 467.5 | 45.3% | -0.36 | 19.43 | 17.75 | 21.10 | — |
| — | 11.85 | 14.45 | 13.15 | +0.63 | 45.3% | 470 | 45.3% | -0.38 | 20.80 | 19.15 | 22.45 | — |
| — | 10.90 | 13.45 | 12.18 | +0.61 | 45.4% | 472.5 | 45.4% | -0.40 | 22.40 | 20.55 | 24.25 | — |
| — | 10.40 | 11.95 | 11.18 | +0.59 | 45.5% | 475 | 45.5% | -0.42 | 23.98 | 22.05 | 25.90 | — |
| — | 9.15 | 11.65 | 10.40 | +0.56 | 45.6% | 477.5 | 45.6% | -0.44 | 25.60 | 23.65 | 27.55 | — |
| — | 8.35 | 10.80 | 9.57 | +0.54 | 45.7% | 480 | 45.7% | -0.46 | 27.30 | 25.30 | 29.30 | — |
| — | 7.60 | 10.00 | 8.80 | +0.52 | 45.8% | 482.5 | 45.8% | -0.48 | 29.07 | 27.00 | 31.15 | — |
| — | 7.80 | 9.30 | 8.55 | +0.50 | 46.0% | 485 | 46.0% | -0.50 | 31.00 | 28.90 | 33.10 | — |
| — | 6.30 | 8.60 | 7.45 | +0.48 | 46.1% | 487.5 | 46.1% | -0.52 | 32.67 | 30.30 | 35.05 | — |
| — | 5.70 | 7.95 | 6.83 | +0.46 | 46.3% | 490 | 46.3% | -0.54 | 34.77 | 32.50 | 37.05 | — |
| — | 5.15 | 7.30 | 6.22 | +0.44 | 46.5% | 492.5 | 46.5% | -0.56 | 36.50 | 33.95 | 39.05 | — |
| — | 5.10 | 6.85 | 5.97 | +0.42 | 46.7% | 495 | 46.7% | -0.58 | 38.83 | 36.60 | 41.05 | — |
| — | 4.20 | 6.35 | 5.28 | +0.40 | 46.9% | 497.5 | 46.9% | -0.60 | 40.52 | 37.95 | 43.10 | — |
| — | 3.75 | 5.55 | 4.65 | +0.38 | 47.1% | 500 | 47.1% | -0.62 | 42.85 | 40.50 | 45.20 | — |
| — | 3.35 | 5.25 | 4.30 | +0.36 | 47.3% | 502.5 | 47.3% | -0.64 | 45.30 | 42.60 | 48.00 | — |
| — | 3.45 | 5.05 | 4.25 | +0.34 | 47.6% | 505 | 47.6% | -0.66 | 46.62 | 43.05 | 50.20 | — |
| — | 2.94 | 4.70 | 3.82 | +0.33 | 47.8% | 507.5 | 47.8% | -0.68 | 49.90 | 46.90 | 52.90 | — |
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.