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 | |
| — | — | — | — | — | — | 422.5 | — | — | — | — | — | — |
| — | 43.45 | 45.75 | 44.60 | +0.88 | 46.0% | 425 | 46.0% | -0.12 | 3.06 | 2.82 | 3.30 | — |
| — | — | — | — | — | — | 427.5 | — | — | — | — | — | — |
| — | 39.55 | 41.45 | 40.50 | +0.86 | 45.4% | 430 | 45.4% | -0.14 | 3.98 | 3.75 | 4.20 | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
| — | 34.85 | 37.40 | 36.12 | +0.83 | 45.0% | 435 | 45.0% | -0.17 | 4.90 | 4.60 | 5.20 | — |
| — | — | — | — | — | — | 437.5 | — | — | — | — | — | — |
| — | 31.50 | 33.55 | 32.52 | +0.80 | 44.7% | 440 | 44.7% | -0.20 | 6.22 | 5.65 | 6.80 | — |
| — | 29.70 | 31.70 | 30.70 | +0.79 | 44.6% | 442.5 | 44.6% | -0.21 | 6.75 | 6.15 | 7.35 | — |
| — | 28.00 | 29.90 | 28.95 | +0.77 | 44.5% | 445 | 44.5% | -0.23 | 7.50 | 6.90 | 8.10 | — |
| — | 26.40 | 28.15 | 27.27 | +0.75 | 44.4% | 447.5 | 44.4% | -0.25 | 8.25 | 7.65 | 8.85 | — |
| — | 24.85 | 26.45 | 25.65 | +0.74 | 44.4% | 450 | 44.4% | -0.26 | 9.15 | 8.80 | 9.50 | — |
| — | 22.90 | 24.85 | 23.88 | +0.72 | 44.4% | 452.5 | 44.4% | -0.28 | 10.00 | 9.40 | 10.60 | — |
| — | 21.85 | 23.25 | 22.55 | +0.70 | 44.4% | 455 | 44.4% | -0.30 | 10.95 | 10.35 | 11.55 | — |
| — | 20.10 | 21.75 | 20.93 | +0.68 | 44.4% | 457.5 | 44.4% | -0.32 | 12.03 | 11.40 | 12.65 | — |
| — | 18.75 | 20.35 | 19.55 | +0.66 | 44.4% | 460 | 44.4% | -0.34 | 13.07 | 12.50 | 13.65 | — |
| — | 17.65 | 19.00 | 18.32 | +0.64 | 44.4% | 462.5 | 44.4% | -0.36 | 14.28 | 13.65 | 14.90 | — |
| — | 16.25 | 17.75 | 17.00 | +0.62 | 44.5% | 465 | 44.5% | -0.38 | 15.50 | 14.90 | 16.10 | — |
| — | 15.10 | 16.30 | 15.70 | +0.60 | 44.5% | 467.5 | 44.5% | -0.40 | 16.82 | 16.20 | 17.45 | — |
| — | 14.00 | 15.30 | 14.65 | +0.58 | 44.6% | 470 | 44.6% | -0.42 | 18.18 | 17.55 | 18.80 | — |
| — | 13.20 | 14.35 | 13.78 | +0.56 | 44.7% | 472.5 | 44.7% | -0.44 | 19.73 | 18.90 | 20.55 | — |
| — | 11.90 | 13.35 | 12.62 | +0.54 | 44.8% | 475 | 44.8% | -0.46 | 21.40 | 20.35 | 22.45 | — |
| — | 11.00 | 12.35 | 11.68 | +0.52 | 44.8% | 477.5 | 44.8% | -0.48 | 23.12 | 21.90 | 24.35 | — |
| — | 10.10 | 11.45 | 10.78 | +0.50 | 44.9% | 480 | 44.9% | -0.50 | 24.32 | 23.50 | 25.15 | — |
| — | 9.40 | 10.65 | 10.03 | +0.48 | 45.0% | 482.5 | 45.0% | -0.52 | 26.15 | 25.10 | 27.20 | — |
| — | 8.65 | 9.80 | 9.22 | +0.46 | 45.1% | 485 | 45.1% | -0.54 | 27.82 | 26.80 | 28.85 | — |
| — | 8.00 | 9.10 | 8.55 | +0.44 | 45.3% | 487.5 | 45.3% | -0.56 | 29.35 | 28.50 | 30.20 | — |
| — | 7.20 | 8.30 | 7.75 | +0.42 | 45.4% | 490 | 45.4% | -0.58 | 31.43 | 30.20 | 32.65 | — |
| — | 6.60 | 7.75 | 7.17 | +0.40 | 45.5% | 492.5 | 45.5% | -0.60 | 33.02 | 32.05 | 34.00 | — |
| — | 6.25 | 7.00 | 6.62 | +0.38 | 45.6% | 495 | 45.6% | -0.62 | 34.92 | 33.95 | 35.90 | — |
| — | 5.40 | 6.60 | 6.00 | +0.36 | 45.8% | 497.5 | 45.8% | -0.64 | 36.85 | 35.85 | 37.85 | — |
| — | 4.90 | 5.80 | 5.35 | +0.35 | 45.9% | 500 | 45.9% | -0.66 | 39.27 | 37.80 | 40.75 | — |
| — | — | — | — | — | — | 502.5 | — | — | — | — | — | — |
| — | 4.40 | 4.90 | 4.65 | +0.31 | 46.3% | 505 | 46.3% | -0.69 | 43.45 | 41.90 | 45.00 | — |
| — | — | — | — | — | — | 507.5 | — | — | — | — | — | — |
| — | 3.75 | 4.40 | 4.08 | +0.28 | 46.6% | 510 | 46.6% | -0.72 | 47.20 | 46.05 | 48.35 | — |
| — | — | — | — | — | — | 512.5 | — | — | — | — | — | — |
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.