Spot 454.62
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 22:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.05 | 47.60 | 45.83 | +0.95 | 102.7% | 412.5 | 102.7% | -0.05 | 3.17 | 2.93 | 3.40 | — |
| — | 41.90 | 44.25 | 43.08 | +0.95 | 102.1% | 415 | 102.1% | -0.05 | 3.55 | 3.35 | 3.75 | — |
| — | 39.95 | 43.65 | 41.80 | +0.94 | 101.6% | 417.5 | 101.6% | -0.06 | 4.00 | 3.70 | 4.30 | — |
| — | 38.75 | 40.50 | 39.62 | +0.94 | 101.1% | 420 | 101.1% | -0.06 | 4.35 | 4.20 | 4.50 | — |
| — | 36.30 | 37.85 | 37.08 | +0.93 | 100.7% | 422.5 | 100.7% | -0.07 | 4.92 | 4.60 | 5.25 | — |
| — | 34.40 | 35.90 | 35.15 | +0.92 | 100.3% | 425 | 100.3% | -0.08 | 5.40 | 5.15 | 5.65 | — |
| — | 32.45 | 34.35 | 33.40 | +0.92 | 99.9% | 427.5 | 99.9% | -0.08 | 6.08 | 5.70 | 6.45 | — |
| — | 30.60 | 31.90 | 31.25 | +0.91 | 99.5% | 430 | 99.5% | -0.09 | 6.67 | 6.40 | 6.95 | — |
| — | 28.80 | 30.35 | 29.57 | +0.90 | 99.2% | 432.5 | 99.2% | -0.10 | 7.35 | 7.05 | 7.65 | — |
| — | 27.05 | 28.90 | 27.98 | +0.90 | 98.9% | 435 | 98.9% | -0.10 | 8.15 | 7.85 | 8.45 | — |
| — | 25.35 | 26.85 | 26.10 | +0.89 | 98.7% | 437.5 | 98.7% | -0.11 | 9.00 | 8.60 | 9.40 | — |
| — | 23.70 | 25.55 | 24.62 | +0.88 | 98.4% | 440 | 98.4% | -0.12 | 9.80 | 9.45 | 10.15 | — |
| — | 22.15 | 23.55 | 22.85 | +0.87 | 98.2% | 442.5 | 98.2% | -0.13 | 10.78 | 10.40 | 11.15 | — |
| — | 20.70 | 21.70 | 21.20 | +0.86 | 98.0% | 445 | 98.0% | -0.14 | 11.78 | 11.35 | 12.20 | — |
| — | 19.20 | 20.95 | 20.07 | +0.84 | 97.9% | 447.5 | 97.9% | -0.16 | 12.78 | 12.35 | 13.20 | — |
| — | 17.95 | 19.45 | 18.70 | +0.83 | 97.7% | 450 | 97.7% | -0.17 | 13.75 | 13.45 | 14.05 | — |
| — | 16.65 | 17.65 | 17.15 | +0.82 | 97.6% | 452.5 | 97.6% | -0.18 | 15.05 | 14.55 | 15.55 | — |
| — | 15.45 | 16.30 | 15.88 | +0.81 | 97.4% | 455 | 97.4% | -0.19 | 16.32 | 15.85 | 16.80 | — |
| — | 14.20 | 15.10 | 14.65 | +0.79 | 97.3% | 457.5 | 97.3% | -0.21 | 17.55 | 17.05 | 18.05 | — |
| — | 13.15 | 13.80 | 13.47 | +0.78 | 97.1% | 460 | 97.1% | -0.22 | 18.88 | 18.30 | 19.45 | — |
| — | 12.05 | 12.85 | 12.45 | +0.76 | 97.0% | 462.5 | 97.0% | -0.24 | 20.30 | 19.55 | 21.05 | — |
| — | 11.05 | 11.90 | 11.47 | +0.75 | 96.8% | 465 | 96.8% | -0.25 | 21.52 | 20.50 | 22.55 | — |
| — | 10.20 | 10.90 | 10.55 | +0.73 | 96.7% | 467.5 | 96.7% | -0.27 | 23.48 | 22.55 | 24.40 | — |
| — | 9.35 | 9.95 | 9.65 | +0.71 | 96.6% | 470 | 96.6% | -0.29 | 25.10 | 24.45 | 25.75 | — |
| — | 8.45 | 9.35 | 8.90 | +0.70 | 96.4% | 472.5 | 96.4% | -0.30 | 26.73 | 25.75 | 27.70 | — |
| — | 7.55 | 8.35 | 7.95 | +0.68 | 96.3% | 475 | 96.3% | -0.32 | 28.48 | 27.65 | 29.30 | — |
| — | 6.90 | 7.60 | 7.25 | +0.66 | 96.2% | 477.5 | 96.2% | -0.34 | 29.88 | 28.60 | 31.15 | — |
| — | 6.35 | 6.90 | 6.62 | +0.64 | 96.1% | 480 | 96.1% | -0.36 | 32.05 | 31.05 | 33.05 | — |
| — | 5.65 | 6.30 | 5.97 | +0.62 | 96.0% | 482.5 | 96.0% | -0.38 | 33.65 | 32.45 | 34.85 | — |
| — | 5.10 | 5.70 | 5.40 | +0.60 | 95.9% | 485 | 95.9% | -0.40 | 35.90 | 35.00 | 36.80 | — |
| — | 4.55 | 5.20 | 4.88 | +0.58 | 95.8% | 487.5 | 95.8% | -0.42 | 37.88 | 36.60 | 39.15 | — |
| — | 4.20 | 4.65 | 4.42 | +0.56 | 95.8% | 490 | 95.8% | -0.44 | 39.85 | 38.80 | 40.90 | — |
| — | 3.85 | 4.25 | 4.05 | +0.54 | 95.8% | 492.5 | 95.8% | -0.46 | 41.88 | 40.40 | 43.35 | — |
| — | 3.35 | 3.80 | 3.58 | +0.52 | 95.8% | 495 | 95.8% | -0.48 | 44.23 | 43.00 | 45.45 | — |
| — | 3.00 | 3.50 | 3.25 | +0.50 | 95.9% | 497.5 | 95.9% | -0.50 | 46.17 | 44.75 | 47.60 | — |
| — | 2.81 | 2.99 | 2.90 | +0.48 | 96.0% | 500 | 96.0% | -0.52 | 48.30 | 46.85 | 49.75 | — |
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.