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 | |
| — | — | — | — | — | — | 412.5 | — | — | — | — | — | — |
| — | 51.75 | 53.90 | 52.83 | +0.87 | 98.2% | 415 | 98.2% | -0.14 | 12.90 | 12.30 | 13.50 | — |
| — | — | — | — | — | — | 417.5 | — | — | — | — | — | — |
| — | 48.35 | 50.50 | 49.42 | +0.85 | 98.0% | 420 | 98.0% | -0.15 | 14.53 | 13.85 | 15.20 | — |
| — | — | — | — | — | — | 422.5 | — | — | — | — | — | — |
| — | 45.15 | 47.10 | 46.12 | +0.83 | 97.8% | 425 | 97.8% | -0.17 | 16.02 | 15.20 | 16.85 | — |
| — | — | — | — | — | — | 427.5 | — | — | — | — | — | — |
| — | 41.90 | 44.05 | 42.98 | +0.82 | 97.7% | 430 | 97.7% | -0.18 | 17.62 | 16.85 | 18.40 | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
| — | 38.85 | 40.85 | 39.85 | +0.80 | 97.5% | 435 | 97.5% | -0.20 | 19.90 | 19.40 | 20.40 | — |
| — | — | — | — | — | — | 437.5 | — | — | — | — | — | — |
| — | 36.05 | 37.75 | 36.90 | +0.78 | 97.4% | 440 | 97.4% | -0.22 | 22.23 | 21.50 | 22.95 | — |
| — | — | — | — | — | — | 442.5 | — | — | — | — | — | — |
| — | 33.25 | 35.70 | 34.48 | +0.76 | 97.2% | 445 | 97.2% | -0.24 | 24.60 | 24.00 | 25.20 | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
| — | 30.90 | 32.60 | 31.75 | +0.74 | 97.1% | 450 | 97.1% | -0.26 | 26.57 | 25.65 | 27.50 | — |
| — | — | — | — | — | — | 452.5 | — | — | — | — | — | — |
| — | 28.30 | 30.05 | 29.18 | +0.72 | 97.0% | 455 | 97.0% | -0.28 | 29.40 | 28.50 | 30.30 | — |
| — | — | — | — | — | — | 457.5 | — | — | — | — | — | — |
| — | 25.95 | 27.70 | 26.82 | +0.70 | 96.9% | 460 | 96.9% | -0.30 | 32.00 | 31.15 | 32.85 | — |
| — | — | — | — | — | — | 462.5 | — | — | — | — | — | — |
| — | 24.00 | 25.45 | 24.73 | +0.68 | 96.8% | 465 | 96.8% | -0.32 | 34.75 | 33.65 | 35.85 | — |
| — | 22.80 | 24.50 | 23.65 | +0.67 | 96.7% | 467.5 | 96.7% | -0.33 | 36.10 | 34.90 | 37.30 | — |
| — | 21.75 | 23.30 | 22.52 | +0.66 | 96.7% | 470 | 96.7% | -0.35 | 37.80 | 36.90 | 38.70 | — |
| — | 20.80 | 22.55 | 21.68 | +0.64 | 96.6% | 472.5 | 96.6% | -0.36 | 39.27 | 38.25 | 40.30 | — |
| — | 20.00 | 21.50 | 20.75 | +0.63 | 96.6% | 475 | 96.6% | -0.37 | 40.75 | 39.75 | 41.75 | — |
| — | 19.10 | 20.55 | 19.82 | +0.62 | 96.5% | 477.5 | 96.5% | -0.38 | 42.50 | 41.30 | 43.70 | — |
| — | 18.05 | 19.75 | 18.90 | +0.61 | 96.5% | 480 | 96.5% | -0.39 | 44.20 | 43.05 | 45.35 | — |
| — | 17.25 | 19.00 | 18.12 | +0.60 | 96.5% | 482.5 | 96.5% | -0.40 | 45.77 | 44.55 | 47.00 | — |
| — | 16.45 | 17.95 | 17.20 | +0.58 | 96.4% | 485 | 96.4% | -0.42 | 47.50 | 46.20 | 48.80 | — |
| — | 15.70 | 17.15 | 16.43 | +0.57 | 96.4% | 487.5 | 96.4% | -0.43 | 49.20 | 47.85 | 50.55 | — |
| — | 14.95 | 16.40 | 15.68 | +0.56 | 96.4% | 490 | 96.4% | -0.44 | 50.98 | 49.60 | 52.35 | — |
| — | 14.65 | 15.65 | 15.15 | +0.55 | 96.4% | 492.5 | 96.4% | -0.45 | 52.73 | 51.30 | 54.15 | — |
| — | 13.95 | 14.95 | 14.45 | +0.54 | 96.4% | 495 | 96.4% | -0.46 | 54.50 | 53.05 | 55.95 | — |
| — | 13.30 | 14.30 | 13.80 | +0.52 | 96.4% | 497.5 | 96.4% | -0.48 | 56.35 | 54.85 | 57.85 | — |
| — | 12.75 | 13.55 | 13.15 | +0.51 | 96.4% | 500 | 96.4% | -0.49 | 58.23 | 56.70 | 59.75 | — |
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.