Spot 456.88
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.25 | 46.50 | 45.38 | +0.96 | 64.7% | 412.5 | 64.7% | -0.04 | 0.84 | 0.82 | 0.87 | — |
| — | 42.05 | 44.00 | 43.02 | +0.95 | 63.8% | 415 | 63.8% | -0.05 | 0.98 | 0.95 | 1.01 | — |
| — | 39.60 | 41.80 | 40.70 | +0.95 | 63.0% | 417.5 | 63.0% | -0.05 | 1.14 | 1.11 | 1.17 | — |
| — | 37.30 | 39.45 | 38.38 | +0.94 | 62.3% | 420 | 62.3% | -0.06 | 1.33 | 1.30 | 1.36 | — |
| — | 35.05 | 37.20 | 36.12 | +0.93 | 61.6% | 422.5 | — | — | 1.55 | 1.51 | 1.59 | — |
| — | 32.85 | 34.95 | 33.90 | +0.92 | 61.1% | 425 | — | — | 1.81 | 1.76 | 1.86 | — |
| — | 30.70 | 32.70 | 31.70 | — | — | 427.5 | 60.6% | -0.09 | 2.12 | 2.07 | 2.16 | — |
| — | 28.55 | 30.15 | 29.35 | — | — | 430 | — | — | 2.48 | 2.44 | 2.52 | — |
| — | 26.45 | 28.05 | 27.25 | — | — | 432.5 | — | — | 2.88 | 2.82 | 2.94 | — |
| — | 24.50 | 26.20 | 25.35 | +0.88 | 59.6% | 435 | 59.6% | -0.12 | 3.35 | 3.25 | 3.45 | — |
| — | 22.75 | 23.95 | 23.35 | — | — | 437.5 | 59.3% | -0.13 | 3.88 | 3.80 | 3.95 | — |
| — | 20.90 | 22.05 | 21.48 | — | — | 440 | — | — | 4.50 | 4.40 | 4.60 | — |
| — | 19.15 | 20.20 | 19.68 | — | — | 442.5 | 58.7% | -0.17 | 5.20 | 5.10 | 5.30 | — |
| — | 17.80 | 18.55 | 18.18 | — | — | 445 | — | — | 6.00 | 5.90 | 6.10 | — |
| — | 15.80 | 16.85 | 16.32 | — | — | 447.5 | — | — | 6.85 | 6.75 | 6.95 | — |
| — | 14.65 | 15.00 | 14.82 | — | — | 450 | — | — | 7.80 | 7.70 | 7.90 | — |
| — | 13.25 | 13.85 | 13.55 | — | — | 452.5 | — | — | 8.88 | 8.75 | 9.00 | — |
| — | 11.80 | 12.40 | 12.10 | — | — | 455 | — | — | 10.05 | 9.90 | 10.20 | — |
| — | 10.55 | 11.10 | 10.82 | — | — | 457.5 | — | — | 11.28 | 11.05 | 11.50 | — |
| — | 9.30 | 9.95 | 9.62 | — | — | 460 | — | — | 12.68 | 12.50 | 12.85 | — |
| — | 8.40 | 8.95 | 8.68 | — | — | 462.5 | — | — | 14.10 | 13.80 | 14.40 | — |
| — | 7.55 | 7.90 | 7.72 | — | — | 465 | — | — | 15.60 | 15.30 | 15.90 | — |
| — | 6.65 | 7.00 | 6.83 | — | — | 467.5 | 57.9% | -0.42 | 17.20 | 16.90 | 17.50 | — |
| — | 5.90 | 6.05 | 5.97 | +0.55 | 58.2% | 470 | 58.2% | -0.45 | 18.85 | 18.55 | 19.15 | — |
| — | 5.15 | 5.35 | 5.25 | +0.52 | 58.4% | 472.5 | 58.4% | -0.48 | 20.60 | 20.25 | 20.95 | — |
| — | 4.50 | 4.65 | 4.58 | — | — | 475 | — | — | 22.45 | 22.10 | 22.80 | — |
| — | 3.90 | 4.10 | 4.00 | — | — | 477.5 | — | — | 24.50 | 24.00 | 25.00 | — |
| — | 3.40 | 3.55 | 3.48 | — | — | 480 | — | — | 26.32 | 25.95 | 26.70 | — |
| — | 2.93 | 3.10 | 3.02 | — | — | 482.5 | — | — | 27.93 | 27.10 | 28.75 | — |
| — | 2.53 | 2.64 | 2.58 | — | — | 485 | — | — | 30.10 | 29.15 | 31.05 | — |
| — | 2.17 | 2.27 | 2.22 | — | — | 487.5 | — | — | 33.12 | 31.80 | 34.45 | — |
| — | 1.85 | 1.95 | 1.90 | — | — | 490 | — | — | 35.23 | 34.25 | 36.20 | — |
| — | 1.58 | 1.68 | 1.63 | — | — | 492.5 | — | — | 37.33 | 36.25 | 38.40 | — |
| — | 1.34 | 1.44 | 1.39 | — | — | 495 | — | — | 39.42 | 38.10 | 40.75 | — |
| — | 1.14 | 1.20 | 1.17 | — | — | 497.5 | — | — | 41.73 | 40.35 | 43.10 | — |
| — | 0.96 | 1.02 | 0.99 | — | — | 500 | — | — | 44.38 | 43.30 | 45.45 | — |
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.