Spot 458.59
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.75 | 49.60 | 46.17 | — | — | 412.5 | 58.9% | -0.05 | 0.34 | 0.20 | 0.49 | — |
| — | 40.35 | 47.00 | 43.67 | +0.94 | 58.1% | 415 | 58.1% | -0.06 | 0.69 | 0.40 | 0.97 | — |
| — | 37.90 | 44.75 | 41.33 | +0.93 | 57.4% | 417.5 | 57.4% | -0.07 | 0.64 | 0.50 | 0.77 | — |
| — | 37.65 | 42.25 | 39.95 | — | — | 420 | — | — | 0.65 | 0.47 | 0.82 | — |
| — | 33.40 | 40.00 | 36.70 | — | — | 422.5 | — | — | 0.82 | 0.63 | 1.02 | — |
| — | 30.80 | 37.65 | 34.23 | — | — | 425 | — | — | 1.04 | 0.74 | 1.35 | — |
| — | 28.50 | 35.40 | 31.95 | — | — | 427.5 | — | — | 1.20 | 0.90 | 1.50 | — |
| — | 26.55 | 33.20 | 29.88 | — | — | 430 | — | — | 1.55 | 0.96 | 2.15 | — |
| — | 24.05 | 30.95 | 27.50 | — | — | 432.5 | 53.6% | -0.16 | 1.78 | 1.52 | 2.05 | — |
| — | 22.25 | 28.85 | 25.55 | +0.82 | 53.2% | 435 | 53.2% | -0.18 | 2.21 | 1.53 | 2.90 | — |
| — | 20.00 | 26.85 | 23.43 | +0.80 | 52.7% | 437.5 | 52.7% | -0.20 | 2.69 | 2.14 | 3.25 | — |
| — | 19.60 | 23.50 | 21.55 | +0.78 | 52.4% | 440 | 52.4% | -0.22 | 3.11 | 2.62 | 3.60 | — |
| — | 17.80 | 21.50 | 19.65 | +0.75 | 52.0% | 442.5 | 52.0% | -0.25 | 3.49 | 2.93 | 4.05 | — |
| — | 16.05 | 19.60 | 17.82 | +0.73 | 51.8% | 445 | 51.8% | -0.28 | 4.58 | 3.90 | 5.25 | — |
| — | 14.45 | 17.25 | 15.85 | +0.70 | 51.5% | 447.5 | 51.5% | -0.30 | 5.03 | 4.00 | 6.05 | — |
| — | 14.00 | 15.55 | 14.78 | +0.67 | 51.3% | 450 | 51.3% | -0.33 | 6.03 | 5.05 | 7.00 | — |
| — | 11.60 | 14.25 | 12.93 | +0.64 | 51.2% | 452.5 | 51.2% | -0.37 | 6.95 | 5.85 | 8.05 | — |
| — | 10.30 | 12.75 | 11.53 | +0.60 | 51.1% | 455 | 51.1% | -0.40 | 8.22 | 7.45 | 9.00 | — |
| — | 9.05 | 10.90 | 9.97 | +0.57 | 51.1% | 457.5 | 51.1% | -0.43 | 8.97 | 8.10 | 9.85 | — |
| — | 7.90 | 9.25 | 8.57 | +0.54 | 51.1% | 460 | 51.1% | -0.46 | 10.85 | 9.95 | 11.75 | — |
| — | 6.80 | 8.70 | 7.75 | +0.50 | 51.1% | 462.5 | 51.1% | -0.50 | 11.90 | 10.50 | 13.30 | — |
| — | 6.45 | 7.25 | 6.85 | +0.47 | 51.2% | 465 | 51.2% | -0.53 | 13.30 | 11.80 | 14.80 | — |
| — | 4.95 | 7.05 | 6.00 | +0.44 | 51.3% | 467.5 | 51.3% | -0.56 | 15.15 | 13.75 | 16.55 | — |
| — | 4.15 | 5.90 | 5.03 | +0.41 | 51.5% | 470 | 51.5% | -0.59 | 16.70 | 15.40 | 18.00 | — |
| — | 4.00 | 4.65 | 4.33 | +0.38 | 51.7% | 472.5 | 51.7% | -0.63 | 18.88 | 17.25 | 20.50 | — |
| — | 2.90 | 4.50 | 3.70 | — | — | 475 | 51.9% | -0.66 | 20.27 | 18.20 | 22.35 | — |
| — | 2.37 | 3.90 | 3.13 | +0.32 | 52.1% | 477.5 | 52.1% | -0.68 | 22.23 | 20.00 | 24.45 | — |
| — | 2.28 | 3.00 | 2.64 | +0.29 | 52.3% | 480 | 52.3% | -0.71 | 24.25 | 21.90 | 26.60 | — |
| — | 1.80 | 2.80 | 2.30 | +0.26 | 52.6% | 482.5 | 52.6% | -0.74 | 26.65 | 23.20 | 30.10 | — |
| — | 1.65 | 2.63 | 2.14 | +0.24 | 52.9% | 485 | 52.9% | -0.76 | 28.93 | 25.60 | 32.25 | — |
| — | 0.90 | 2.54 | 1.72 | +0.22 | 53.2% | 487.5 | 53.2% | -0.79 | 30.88 | 27.55 | 34.20 | — |
| — | 1.02 | 1.79 | 1.41 | +0.20 | 53.5% | 490 | 53.5% | -0.81 | 33.83 | 31.00 | 36.65 | — |
| — | 0.73 | 1.63 | 1.18 | +0.18 | 53.8% | 492.5 | 53.8% | -0.83 | 35.55 | 32.10 | 39.00 | — |
| — | 0.87 | 1.22 | 1.04 | +0.16 | 54.2% | 495 | 54.2% | -0.84 | 37.88 | 34.45 | 41.30 | — |
| — | 0.57 | 0.95 | 0.76 | +0.14 | 54.5% | 497.5 | 54.5% | -0.86 | 40.15 | 36.80 | 43.50 | — |
| — | 0.62 | 0.82 | 0.72 | +0.13 | 54.9% | 500 | 54.9% | -0.88 | 42.60 | 39.20 | 46.00 | — |
| — | 0.27 | 1.14 | 0.70 | +0.12 | 55.2% | 502.5 | 55.2% | -0.89 | 45.00 | 41.60 | 48.40 | — |
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.