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 | |
| — | 47.55 | 50.15 | 48.85 | — | — | 425 | — | — | 2.08 | 1.95 | 2.21 | — |
| — | 45.30 | 47.90 | 46.60 | — | — | 427.5 | — | — | 2.33 | 1.82 | 2.83 | — |
| — | 43.10 | 45.70 | 44.40 | — | — | 430 | — | — | 2.63 | 2.50 | 2.77 | — |
| — | 40.95 | 43.50 | 42.23 | — | — | 432.5 | — | — | 3.15 | 2.81 | 3.50 | — |
| — | 38.85 | 41.35 | 40.10 | — | — | 435 | — | — | 3.40 | 3.20 | 3.60 | — |
| — | 36.80 | 39.25 | 38.02 | — | — | 437.5 | — | — | 3.88 | 3.45 | 4.30 | — |
| — | 34.80 | 37.20 | 36.00 | — | — | 440 | — | — | 4.22 | 4.00 | 4.45 | — |
| — | 32.85 | 35.20 | 34.02 | — | — | 442.5 | — | — | 5.03 | 4.40 | 5.65 | — |
| — | 30.95 | 33.20 | 32.08 | — | — | 445 | — | — | 5.25 | 4.95 | 5.55 | — |
| — | 29.10 | 31.30 | 30.20 | — | — | 447.5 | — | — | 5.70 | 5.15 | 6.25 | — |
| — | 27.35 | 29.45 | 28.40 | — | — | 450 | — | — | 6.42 | 5.85 | 7.00 | — |
| — | 25.65 | 27.70 | 26.68 | — | — | 452.5 | — | — | 7.33 | 6.85 | 7.80 | — |
| — | 23.95 | 25.65 | 24.80 | — | — | 455 | — | — | 8.15 | 7.65 | 8.65 | — |
| — | 22.25 | 24.00 | 23.12 | +0.60 | 46.4% | 457.5 | — | — | 9.05 | 8.60 | 9.50 | — |
| — | 20.90 | 22.10 | 21.50 | +0.58 | 46.4% | 460 | — | — | 9.95 | 9.40 | 10.50 | — |
| — | 18.85 | 20.85 | 19.85 | +0.56 | 46.4% | 462.5 | 46.4% | -0.45 | 10.95 | 10.40 | 11.50 | — |
| — | 17.90 | 19.40 | 18.65 | — | — | 465 | 46.4% | -0.47 | 12.07 | 11.50 | 12.65 | — |
| — | 16.05 | 18.05 | 17.05 | — | — | 467.5 | 46.4% | -0.50 | 13.28 | 12.75 | 13.80 | — |
| — | 15.20 | 16.40 | 15.80 | +0.48 | 46.5% | 470 | 46.5% | -0.52 | 14.40 | 13.95 | 14.85 | — |
| — | 13.70 | 15.50 | 14.60 | +0.46 | 46.5% | 472.5 | 46.5% | -0.54 | 15.70 | 15.15 | 16.25 | — |
| — | 13.00 | 14.50 | 13.75 | +0.43 | 46.5% | 475 | 46.5% | -0.57 | 17.57 | 16.50 | 18.65 | — |
| — | 11.75 | 13.25 | 12.50 | +0.41 | 46.6% | 477.5 | 46.6% | -0.59 | 19.00 | 17.95 | 20.05 | — |
| — | 10.40 | 12.30 | 11.35 | +0.39 | 46.6% | 480 | 46.6% | -0.61 | 20.05 | 19.20 | 20.90 | — |
| — | 9.50 | 11.35 | 10.43 | +0.37 | 46.7% | 482.5 | 46.7% | -0.64 | 21.43 | 20.70 | 22.15 | — |
| — | 8.45 | 10.15 | 9.30 | +0.35 | 46.7% | 485 | 46.7% | -0.66 | 23.15 | 22.45 | 23.85 | — |
| — | 7.80 | 9.50 | 8.65 | +0.33 | 46.8% | 487.5 | 46.8% | -0.68 | 24.90 | 24.10 | 25.70 | — |
| — | 7.85 | 9.00 | 8.43 | +0.30 | 46.8% | 490 | 46.8% | -0.70 | 26.98 | 25.85 | 28.10 | — |
| — | 7.15 | 8.05 | 7.60 | +0.28 | 46.9% | 492.5 | 46.9% | -0.72 | 28.60 | 27.35 | 29.85 | — |
| — | 6.45 | 7.35 | 6.90 | +0.27 | 47.0% | 495 | 47.0% | -0.74 | 30.15 | 28.80 | 31.50 | — |
| — | 5.90 | 6.65 | 6.28 | +0.25 | 47.1% | 497.5 | 47.1% | -0.75 | 31.98 | 30.55 | 33.40 | — |
| — | 5.35 | 5.85 | 5.60 | +0.23 | 47.2% | 500 | 47.2% | -0.77 | 33.77 | 32.45 | 35.10 | — |
| — | 4.85 | 5.25 | 5.05 | +0.22 | 47.4% | 502.5 | 47.4% | -0.79 | 35.88 | 34.35 | 37.40 | — |
| — | 4.40 | 4.85 | 4.62 | +0.20 | 47.5% | 505 | 47.5% | -0.80 | 37.90 | 36.35 | 39.45 | — |
| — | 4.00 | 4.85 | 4.42 | +0.19 | 47.7% | 507.5 | 47.7% | -0.82 | 39.98 | 38.35 | 41.60 | — |
| — | 3.65 | 3.90 | 3.77 | +0.18 | 47.8% | 510 | 47.8% | -0.83 | 41.95 | 40.40 | 43.50 | — |
| — | 2.86 | 4.05 | 3.46 | +0.16 | 48.0% | 512.5 | 48.0% | -0.84 | 44.25 | 42.55 | 45.95 | — |
| — | 2.85 | 3.15 | 3.00 | +0.15 | 48.1% | 515 | 48.1% | -0.85 | 46.40 | 44.70 | 48.10 | — |
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.