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 | |
| — | 43.80 | 45.80 | 44.80 | +0.93 | 49.7% | 422.5 | 49.7% | -0.07 | 1.03 | 0.97 | 1.10 | — |
| — | 41.15 | 43.45 | 42.30 | +0.92 | 48.9% | 425 | 48.9% | -0.08 | 1.13 | 1.06 | 1.20 | — |
| — | 38.85 | 41.10 | 39.98 | +0.91 | 48.2% | 427.5 | 48.2% | -0.09 | 1.33 | 1.24 | 1.43 | — |
| — | 36.95 | 38.80 | 37.88 | +0.90 | 47.5% | 430 | 47.5% | -0.10 | 1.56 | 1.45 | 1.67 | — |
| — | 33.95 | 36.55 | 35.25 | +0.89 | 46.9% | 432.5 | 46.9% | -0.11 | 1.80 | 1.68 | 1.92 | — |
| — | 32.70 | 34.30 | 33.50 | +0.88 | 46.3% | 435 | 46.3% | -0.12 | 2.19 | 2.09 | 2.28 | — |
| — | 30.50 | 32.10 | 31.30 | +0.87 | 45.8% | 437.5 | 45.8% | -0.13 | 2.47 | 2.36 | 2.58 | — |
| — | 28.40 | 30.00 | 29.20 | +0.86 | 45.3% | 440 | 45.3% | -0.15 | 2.96 | 2.77 | 3.15 | — |
| — | 26.40 | 27.90 | 27.15 | +0.84 | 45.0% | 442.5 | 45.0% | -0.16 | 3.25 | 3.00 | 3.50 | — |
| — | 24.40 | 25.90 | 25.15 | +0.82 | 44.8% | 445 | 44.8% | -0.18 | 3.80 | 3.45 | 4.15 | — |
| — | 22.55 | 23.95 | 23.25 | +0.81 | 44.6% | 447.5 | 44.6% | -0.19 | 4.50 | 4.25 | 4.75 | — |
| — | 20.80 | 21.70 | 21.25 | +0.79 | 44.6% | 450 | 44.6% | -0.21 | 5.12 | 4.95 | 5.30 | — |
| — | 19.05 | 20.30 | 19.68 | +0.77 | 44.6% | 452.5 | 44.6% | -0.24 | 5.78 | 5.45 | 6.10 | — |
| — | 17.35 | 18.55 | 17.95 | +0.74 | 44.7% | 455 | 44.7% | -0.26 | 6.75 | 6.50 | 7.00 | — |
| — | 15.90 | 16.90 | 16.40 | +0.72 | 44.8% | 457.5 | 44.8% | -0.28 | 7.70 | 7.45 | 7.95 | — |
| — | 14.45 | 15.35 | 14.90 | +0.69 | 45.0% | 460 | 45.0% | -0.31 | 8.75 | 8.50 | 9.00 | — |
| — | 13.05 | 13.75 | 13.40 | +0.67 | 45.1% | 462.5 | 45.1% | -0.33 | 9.88 | 9.55 | 10.20 | — |
| — | 11.80 | 12.25 | 12.03 | +0.64 | 45.2% | 465 | 45.2% | -0.36 | 11.22 | 10.55 | 11.90 | — |
| — | 10.60 | 12.05 | 11.32 | +0.62 | 45.3% | 467.5 | 45.3% | -0.38 | 12.18 | 11.70 | 12.65 | — |
| — | 9.50 | 10.25 | 9.88 | +0.59 | 45.4% | 470 | 45.4% | -0.41 | 13.57 | 13.15 | 14.00 | — |
| — | 8.55 | 9.05 | 8.80 | +0.56 | 45.6% | 472.5 | 45.6% | -0.44 | 15.10 | 14.60 | 15.60 | — |
| — | 7.45 | 8.10 | 7.78 | +0.54 | 45.7% | 475 | 45.7% | -0.46 | 17.00 | 16.20 | 17.80 | — |
| — | 6.75 | 7.25 | 7.00 | +0.51 | 45.8% | 477.5 | 45.8% | -0.49 | 18.50 | 18.00 | 19.00 | — |
| — | 6.00 | 6.35 | 6.17 | +0.48 | 46.0% | 480 | 46.0% | -0.52 | 20.15 | 19.55 | 20.75 | — |
| — | 5.20 | 5.65 | 5.42 | +0.46 | 46.1% | 482.5 | 46.1% | -0.54 | 22.10 | 20.95 | 23.25 | — |
| — | 4.65 | 5.00 | 4.83 | +0.43 | 46.2% | 485 | 46.2% | -0.57 | 23.50 | 22.75 | 24.25 | — |
| — | 4.00 | 4.65 | 4.33 | +0.41 | 46.2% | 487.5 | 46.2% | -0.60 | 25.88 | 24.70 | 27.05 | — |
| — | 3.50 | 4.00 | 3.75 | +0.38 | 46.3% | 490 | 46.3% | -0.62 | 27.40 | 26.50 | 28.30 | — |
| — | 3.05 | 3.55 | 3.30 | +0.36 | 46.3% | 492.5 | 46.3% | -0.65 | 29.45 | 28.60 | 30.30 | — |
| — | 2.73 | 3.15 | 2.94 | +0.33 | 46.3% | 495 | — | — | 31.95 | 30.70 | 33.20 | — |
| — | 2.34 | 2.63 | 2.48 | — | — | 497.5 | — | — | 34.08 | 32.75 | 35.40 | — |
| — | 2.06 | 2.24 | 2.15 | +0.29 | 46.5% | 500 | 46.5% | -0.71 | 36.17 | 34.90 | 37.45 | — |
| — | 1.79 | 2.16 | 1.98 | +0.27 | 46.6% | 502.5 | — | — | 38.48 | 37.05 | 39.90 | — |
| — | 1.54 | 1.83 | 1.69 | — | — | 505 | 46.7% | -0.76 | 40.30 | 39.30 | 41.30 | — |
| — | 1.35 | 1.69 | 1.52 | +0.22 | 46.9% | 507.5 | 46.9% | -0.78 | 43.05 | 41.65 | 44.45 | — |
| — | 1.11 | 1.38 | 1.25 | +0.21 | 47.2% | 510 | 47.2% | -0.79 | 45.02 | 43.95 | 46.10 | — |
| — | 1.03 | 1.27 | 1.15 | +0.19 | 47.4% | 512.5 | 47.4% | -0.81 | 47.70 | 46.30 | 49.10 | — |
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.