Spot 471.27
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.85 | 48.30 | 47.08 | +0.92 | 59.7% | 425 | 59.7% | -0.08 | 0.56 | 0.52 | 0.60 | — |
| — | 43.45 | 46.00 | 44.73 | +0.91 | 58.7% | 427.5 | — | — | 0.68 | 0.59 | 0.76 | — |
| — | 41.10 | 43.50 | 42.30 | +0.90 | 57.7% | 430 | 57.7% | -0.10 | 0.77 | 0.73 | 0.81 | — |
| — | 38.75 | 41.20 | 39.98 | +0.88 | 56.8% | 432.5 | — | — | 0.92 | 0.81 | 1.02 | — |
| — | 36.45 | 38.85 | 37.65 | +0.87 | 56.0% | 435 | 56.0% | -0.13 | 1.10 | 1.01 | 1.19 | — |
| — | 34.15 | 36.50 | 35.33 | +0.85 | 55.3% | 437.5 | 55.3% | -0.15 | 1.28 | 1.19 | 1.38 | — |
| — | 31.90 | 34.15 | 33.02 | +0.83 | 54.7% | 440 | 54.7% | -0.17 | 1.50 | 1.40 | 1.60 | — |
| — | 28.80 | 31.95 | 30.38 | +0.81 | 54.2% | 442.5 | 54.2% | -0.19 | 1.81 | 1.71 | 1.91 | — |
| — | 27.55 | 29.60 | 28.57 | +0.78 | 53.8% | 445 | 53.8% | -0.22 | 2.12 | 1.99 | 2.26 | — |
| — | 24.95 | 27.50 | 26.23 | +0.75 | 53.5% | 447.5 | 53.5% | -0.25 | 2.56 | 2.37 | 2.74 | — |
| — | 22.70 | 25.00 | 23.85 | +0.73 | 53.2% | 450 | 53.2% | -0.28 | 3.00 | 2.86 | 3.15 | — |
| — | 21.20 | 22.75 | 21.98 | +0.69 | 53.0% | 452.5 | 53.0% | -0.31 | 3.50 | 3.30 | 3.70 | — |
| — | 19.35 | 20.75 | 20.05 | +0.66 | 52.9% | 455 | 52.9% | -0.34 | 4.15 | 3.90 | 4.40 | — |
| — | 17.65 | 18.85 | 18.25 | +0.63 | 52.8% | 457.5 | 52.8% | -0.37 | 4.75 | 4.50 | 5.00 | — |
| — | 16.05 | 17.10 | 16.57 | +0.59 | 52.7% | 460 | 52.7% | -0.41 | 5.55 | 5.30 | 5.80 | — |
| — | 14.20 | 15.45 | 14.82 | +0.56 | 52.6% | 462.5 | 52.6% | -0.44 | 6.42 | 6.10 | 6.75 | — |
| — | 13.00 | 13.90 | 13.45 | +0.53 | 52.4% | 465 | 52.4% | -0.48 | 7.50 | 7.10 | 7.90 | — |
| — | 11.65 | 12.50 | 12.07 | +0.49 | 52.2% | 467.5 | 52.2% | -0.51 | 8.60 | 8.05 | 9.15 | — |
| — | 10.30 | 11.05 | 10.68 | +0.46 | 51.9% | 470 | 51.9% | -0.54 | 10.00 | 9.35 | 10.65 | — |
| — | 9.10 | 9.85 | 9.47 | +0.42 | 51.7% | 472.5 | 51.7% | -0.58 | 10.88 | 10.55 | 11.20 | — |
| — | 8.20 | 8.65 | 8.43 | +0.39 | 51.6% | 475 | 51.6% | -0.61 | 12.43 | 11.90 | 12.95 | — |
| — | 7.20 | 7.65 | 7.42 | +0.36 | 51.6% | 477.5 | 51.6% | -0.64 | 13.90 | 13.25 | 14.55 | — |
| — | 6.25 | 6.65 | 6.45 | +0.33 | 51.7% | 480 | 51.7% | -0.67 | 15.60 | 14.90 | 16.30 | — |
| — | 5.50 | 5.80 | 5.65 | +0.30 | 52.0% | 482.5 | 52.0% | -0.70 | 17.18 | 16.45 | 17.90 | — |
| — | 4.70 | 5.05 | 4.88 | +0.28 | 52.3% | 485 | 52.3% | -0.72 | 18.93 | 18.30 | 19.55 | — |
| — | 4.10 | 4.55 | 4.33 | — | — | 487.5 | — | — | 20.80 | 20.00 | 21.60 | — |
| — | 3.50 | 3.80 | 3.65 | — | — | 490 | — | — | 22.80 | 21.95 | 23.65 | — |
| — | 3.00 | 3.40 | 3.20 | — | — | 492.5 | — | — | 24.70 | 23.65 | 25.75 | — |
| — | 2.53 | 2.72 | 2.62 | — | — | 495 | — | — | 26.82 | 25.75 | 27.90 | — |
| — | 2.16 | 2.31 | 2.23 | — | — | 497.5 | — | — | 28.90 | 27.80 | 30.00 | — |
| — | 1.83 | 1.95 | 1.89 | — | — | 500 | — | — | 30.93 | 29.95 | 31.90 | — |
| — | 1.50 | 1.70 | 1.60 | — | — | 502.5 | — | — | 32.73 | 31.25 | 34.20 | — |
| — | 1.27 | 1.42 | 1.34 | — | — | 505 | — | — | 35.17 | 33.90 | 36.45 | — |
| — | 1.10 | 1.20 | 1.15 | — | — | 507.5 | — | — | 37.23 | 35.65 | 38.80 | — |
| — | 0.92 | 0.98 | 0.95 | — | — | 510 | — | — | 39.60 | 38.10 | 41.10 | — |
| — | 0.73 | 0.90 | 0.81 | — | — | 512.5 | — | — | 41.92 | 40.40 | 43.45 | — |
| — | 0.64 | 0.71 | 0.68 | — | — | 515 | — | — | 44.33 | 42.85 | 45.80 | — |
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.