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 | |
| — | 47.10 | 49.40 | 48.25 | — | — | 412.5 | — | — | 3.33 | 3.20 | 3.45 | — |
| — | 44.95 | 47.25 | 46.10 | — | — | 415 | — | — | 3.62 | 3.55 | 3.70 | — |
| — | 42.90 | 45.10 | 44.00 | — | — | 417.5 | — | — | 4.05 | 3.90 | 4.20 | — |
| — | 40.85 | 43.00 | 41.92 | — | — | 420 | — | — | 4.55 | 4.25 | 4.85 | — |
| — | 38.85 | 40.95 | 39.90 | — | — | 422.5 | — | — | 5.05 | 4.75 | 5.35 | — |
| — | 36.90 | 38.95 | 37.92 | — | — | 425 | — | — | 5.50 | 5.35 | 5.65 | — |
| — | 35.00 | 37.00 | 36.00 | — | — | 427.5 | — | — | 6.17 | 5.90 | 6.45 | — |
| — | 33.15 | 35.10 | 34.12 | — | — | 430 | — | — | 6.75 | 6.40 | 7.10 | — |
| — | 31.35 | 33.25 | 32.30 | — | — | 432.5 | — | — | 7.42 | 7.05 | 7.80 | — |
| — | 29.60 | 31.60 | 30.60 | — | — | 435 | — | — | 8.18 | 8.00 | 8.35 | — |
| — | 28.10 | 29.85 | 28.98 | — | — | 437.5 | — | — | 8.97 | 8.60 | 9.35 | — |
| — | 26.45 | 27.70 | 27.07 | — | — | 440 | — | — | 9.85 | 9.45 | 10.25 | — |
| — | 24.90 | 26.15 | 25.52 | — | — | 442.5 | — | — | 10.80 | 10.40 | 11.20 | — |
| — | 23.35 | 24.60 | 23.98 | — | — | 445 | — | — | 11.72 | 11.30 | 12.15 | — |
| — | 21.95 | 23.35 | 22.65 | +0.73 | 54.8% | 447.5 | 54.8% | -0.27 | 12.78 | 12.35 | 13.20 | — |
| — | 20.55 | 21.75 | 21.15 | +0.72 | 54.7% | 450 | 54.7% | -0.28 | 13.62 | 13.10 | 14.15 | — |
| — | 19.25 | 20.50 | 19.88 | +0.70 | 54.6% | 452.5 | 54.6% | -0.30 | 15.05 | 14.55 | 15.55 | — |
| — | 18.00 | 19.15 | 18.57 | +0.68 | 54.6% | 455 | 54.6% | -0.32 | 16.10 | 15.40 | 16.80 | — |
| — | 17.05 | 18.00 | 17.52 | +0.66 | 54.6% | 457.5 | 54.6% | -0.34 | 17.48 | 16.90 | 18.05 | — |
| — | 15.00 | 16.85 | 15.93 | +0.64 | 54.5% | 460 | 54.5% | -0.36 | 18.65 | 18.00 | 19.30 | — |
| — | 14.80 | 15.45 | 15.12 | +0.62 | 54.5% | 462.5 | 54.5% | -0.38 | 20.12 | 19.40 | 20.85 | — |
| — | 12.65 | 14.40 | 13.53 | +0.60 | 54.5% | 465 | 54.5% | -0.40 | 21.73 | 21.10 | 22.35 | — |
| — | 12.75 | 13.50 | 13.12 | +0.57 | 54.6% | 467.5 | 54.6% | -0.43 | 23.02 | 22.15 | 23.90 | — |
| — | 11.60 | 12.60 | 12.10 | +0.56 | 54.6% | 470 | 54.6% | -0.44 | 24.52 | 23.55 | 25.50 | — |
| — | 10.70 | 11.70 | 11.20 | +0.53 | 54.6% | 472.5 | 54.6% | -0.47 | 26.25 | 25.60 | 26.90 | — |
| — | 9.85 | 10.85 | 10.35 | +0.52 | 54.7% | 475 | 54.7% | -0.48 | 28.15 | 27.50 | 28.80 | — |
| — | 9.15 | 9.95 | 9.55 | +0.49 | 54.7% | 477.5 | 54.7% | -0.51 | 29.82 | 29.15 | 30.50 | — |
| — | 8.60 | 9.20 | 8.90 | +0.48 | 54.8% | 480 | 54.8% | -0.52 | 31.62 | 31.00 | 32.25 | — |
| — | 7.75 | 8.65 | 8.20 | +0.46 | 54.8% | 482.5 | 54.8% | -0.55 | 33.25 | 32.45 | 34.05 | — |
| — | 7.10 | 8.00 | 7.55 | +0.44 | 54.9% | 485 | 54.9% | -0.57 | 35.12 | 33.95 | 36.30 | — |
| — | 6.55 | 7.35 | 6.95 | +0.42 | 55.0% | 487.5 | 55.0% | -0.59 | 37.02 | 35.80 | 38.25 | — |
| — | 6.05 | 6.60 | 6.33 | +0.40 | 55.1% | 490 | 55.1% | -0.60 | 38.98 | 37.70 | 40.25 | — |
| — | 5.50 | 6.25 | 5.88 | +0.38 | 55.2% | 492.5 | 55.2% | -0.62 | 41.25 | 40.25 | 42.25 | — |
| — | 5.05 | 5.80 | 5.42 | +0.36 | 55.3% | 495 | 55.3% | -0.64 | 43.00 | 41.70 | 44.30 | — |
| — | 4.60 | 5.30 | 4.95 | +0.34 | 55.4% | 497.5 | 55.4% | -0.66 | 45.23 | 44.05 | 46.40 | — |
| — | 4.30 | 4.70 | 4.50 | +0.32 | 55.5% | 500 | 55.5% | -0.68 | 47.15 | 45.80 | 48.50 | — |
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.