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 | |
| — | 44.40 | 51.25 | 47.83 | +0.90 | 48.9% | 412.5 | 48.9% | -0.10 | 1.88 | 0.91 | 2.84 | — |
| — | 42.50 | 47.85 | 45.17 | +0.89 | 48.6% | 415 | 48.6% | -0.11 | 1.83 | 1.01 | 2.65 | — |
| — | 40.15 | 46.80 | 43.48 | +0.88 | 48.4% | 417.5 | 48.4% | -0.12 | 2.04 | 1.14 | 2.94 | — |
| — | 37.70 | 44.65 | 41.17 | +0.86 | 48.1% | 420 | 48.1% | -0.14 | 2.42 | 1.85 | 3.00 | — |
| — | 35.90 | 42.55 | 39.23 | +0.85 | 47.9% | 422.5 | 47.9% | -0.15 | 3.21 | 2.21 | 4.20 | — |
| — | 33.45 | 40.50 | 36.98 | +0.83 | 47.7% | 425 | 47.7% | -0.17 | 3.33 | 2.62 | 4.05 | — |
| — | 31.40 | 38.45 | 34.92 | +0.82 | 47.5% | 427.5 | 47.5% | -0.18 | 3.77 | 2.44 | 5.10 | — |
| — | 30.70 | 35.55 | 33.12 | +0.80 | 47.3% | 430 | 47.3% | -0.20 | 3.94 | 2.89 | 5.00 | — |
| — | 28.80 | 33.55 | 31.18 | +0.78 | 47.1% | 432.5 | 47.1% | -0.22 | 4.80 | 3.35 | 6.25 | — |
| — | 27.00 | 31.65 | 29.32 | +0.76 | 47.0% | 435 | 47.0% | -0.24 | 5.30 | 3.95 | 6.65 | — |
| — | 25.20 | 29.75 | 27.48 | +0.75 | 46.9% | 437.5 | 46.9% | -0.25 | 6.10 | 4.55 | 7.65 | — |
| — | 23.50 | 27.95 | 25.73 | +0.72 | 46.8% | 440 | 46.8% | -0.28 | 6.90 | 6.20 | 7.60 | — |
| — | 21.90 | 26.15 | 24.02 | +0.70 | 46.7% | 442.5 | 46.7% | -0.30 | 7.62 | 6.05 | 9.20 | — |
| — | 20.40 | 24.45 | 22.43 | +0.68 | 46.7% | 445 | 46.7% | -0.32 | 8.38 | 6.90 | 9.85 | — |
| — | 18.95 | 22.80 | 20.88 | +0.66 | 46.6% | 447.5 | 46.6% | -0.34 | 9.50 | 7.80 | 11.20 | — |
| — | 17.55 | 21.25 | 19.40 | +0.64 | 46.6% | 450 | 46.6% | -0.37 | 10.70 | 9.15 | 12.25 | — |
| — | 16.20 | 19.75 | 17.98 | +0.61 | 46.6% | 452.5 | 46.6% | -0.39 | 11.62 | 9.85 | 13.40 | — |
| — | 15.50 | 17.40 | 16.45 | +0.59 | 46.6% | 455 | 46.6% | -0.41 | 12.78 | 11.00 | 14.55 | — |
| — | 13.70 | 17.10 | 15.40 | +0.56 | 46.6% | 457.5 | 46.6% | -0.44 | 14.03 | 12.20 | 15.85 | — |
| — | 12.55 | 15.85 | 14.20 | +0.54 | 46.6% | 460 | 46.6% | -0.46 | 15.30 | 13.45 | 17.15 | — |
| — | 11.45 | 14.25 | 12.85 | +0.52 | 46.7% | 462.5 | 46.7% | -0.49 | 16.68 | 14.75 | 18.60 | — |
| — | 10.40 | 13.65 | 12.03 | +0.49 | 46.7% | 465 | 46.7% | -0.51 | 18.10 | 16.10 | 20.10 | — |
| — | 9.40 | 12.60 | 11.00 | +0.47 | 46.8% | 467.5 | 46.8% | -0.53 | 19.62 | 17.60 | 21.65 | — |
| — | 8.50 | 11.65 | 10.07 | +0.44 | 46.9% | 470 | 46.9% | -0.56 | 21.45 | 20.15 | 22.75 | — |
| — | 7.65 | 10.75 | 9.20 | +0.42 | 47.0% | 472.5 | 47.0% | -0.58 | 22.80 | 20.65 | 24.95 | — |
| — | 6.85 | 9.90 | 8.38 | +0.40 | 47.1% | 475 | 47.1% | -0.60 | 24.48 | 22.20 | 26.75 | — |
| — | 6.10 | 9.15 | 7.62 | +0.38 | 47.2% | 477.5 | 47.2% | -0.63 | 26.23 | 23.80 | 28.65 | — |
| — | 5.45 | 7.90 | 6.67 | +0.36 | 47.4% | 480 | 47.4% | -0.65 | 28.07 | 25.50 | 30.65 | — |
| — | 4.85 | 7.75 | 6.30 | +0.34 | 47.5% | 482.5 | 47.5% | -0.67 | 29.95 | 27.35 | 32.55 | — |
| — | 4.60 | 6.55 | 5.58 | +0.32 | 47.6% | 485 | 47.6% | -0.69 | 31.88 | 29.25 | 34.50 | — |
| — | 3.80 | 6.60 | 5.20 | +0.30 | 47.8% | 487.5 | 47.8% | -0.71 | 34.10 | 31.70 | 36.50 | — |
| — | 3.45 | 5.00 | 4.22 | +0.28 | 48.0% | 490 | 48.0% | -0.72 | 35.85 | 33.10 | 38.60 | — |
| — | 2.93 | 5.60 | 4.26 | +0.26 | 48.2% | 492.5 | 48.2% | -0.74 | 37.92 | 35.10 | 40.75 | — |
| — | 2.80 | 4.55 | 3.67 | +0.25 | 48.3% | 495 | 48.3% | -0.76 | 40.12 | 36.75 | 43.50 | — |
| — | 2.21 | 4.80 | 3.50 | +0.23 | 48.5% | 497.5 | 48.5% | -0.77 | 42.38 | 38.90 | 45.85 | — |
| — | 2.25 | 3.40 | 2.83 | +0.22 | 48.8% | 500 | 48.8% | -0.79 | 44.52 | 41.05 | 48.00 | — |
| — | 1.63 | 4.00 | 2.81 | +0.20 | 49.0% | 502.5 | 49.0% | -0.80 | 46.75 | 43.30 | 50.20 | — |
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.