Spot 465.64
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 22:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.45 | 51.50 | 49.98 | +0.81 | 47.2% | 425 | 47.2% | -0.19 | 8.03 | 7.70 | 8.35 | — |
| — | 44.90 | 47.75 | 46.33 | +0.79 | 47.1% | 430 | 47.1% | -0.21 | 9.50 | 9.00 | 10.00 | — |
| — | 42.15 | 44.20 | 43.17 | +0.77 | 46.9% | 435 | 46.9% | -0.24 | 10.75 | 10.50 | 11.00 | — |
| — | 38.30 | 40.45 | 39.38 | +0.74 | 46.9% | 440 | 46.9% | -0.26 | 12.32 | 12.05 | 12.60 | — |
| — | 35.70 | 37.60 | 36.65 | +0.72 | 46.8% | 445 | 46.8% | -0.29 | 14.68 | 13.80 | 15.55 | — |
| — | 32.65 | 34.15 | 33.40 | +0.69 | 46.8% | 450 | 46.8% | -0.31 | 16.27 | 15.75 | 16.80 | — |
| — | 29.15 | 31.65 | 30.40 | +0.66 | 46.8% | 455 | 46.8% | -0.34 | 18.65 | 17.90 | 19.40 | — |
| — | 27.35 | 28.95 | 28.15 | +0.63 | 46.9% | 460 | 46.9% | -0.37 | 20.90 | 20.20 | 21.60 | — |
| — | 24.10 | 26.40 | 25.25 | +0.61 | 47.0% | 465 | 47.0% | -0.40 | 23.50 | 22.75 | 24.25 | — |
| — | 22.15 | 24.10 | 23.12 | +0.58 | 47.1% | 470 | 47.1% | -0.43 | 26.20 | 25.45 | 26.95 | — |
| — | 20.45 | 21.95 | 21.20 | +0.55 | 47.2% | 475 | 47.2% | -0.45 | 29.02 | 28.25 | 29.80 | — |
| — | 18.50 | 19.90 | 19.20 | +0.52 | 47.3% | 480 | 47.3% | -0.48 | 31.82 | 30.55 | 33.10 | — |
| — | 16.55 | 18.10 | 17.32 | +0.49 | 47.5% | 485 | 47.5% | -0.51 | 35.12 | 34.35 | 35.90 | — |
| — | 15.00 | 16.40 | 15.70 | +0.46 | 47.6% | 490 | 47.6% | -0.54 | 38.05 | 36.85 | 39.25 | — |
| — | 13.35 | 14.85 | 14.10 | +0.44 | 47.8% | 495 | 47.8% | -0.57 | 42.00 | 41.20 | 42.80 | — |
| — | 12.00 | 13.40 | 12.70 | +0.41 | 48.0% | 500 | 48.0% | -0.60 | 45.92 | 44.65 | 47.20 | — |
| — | 10.85 | 12.10 | 11.47 | +0.38 | 48.1% | 505 | 48.1% | -0.62 | 49.23 | 48.25 | 50.20 | — |
| — | 9.00 | 10.95 | 9.97 | +0.36 | 48.3% | 510 | 48.3% | -0.65 | 53.02 | 52.00 | 54.05 | — |
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.