Spot 468.70
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 23:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.40 | 56.80 | 55.10 | +0.65 | 110.2% | 415 | 110.2% | -0.35 | 2.58 | 2.30 | 2.86 | — |
| — | 52.00 | 54.60 | 53.30 | +0.63 | 109.9% | 417.5 | 109.9% | -0.37 | 2.79 | 2.54 | 3.05 | — |
| — | 49.45 | 52.40 | 50.92 | +0.61 | 109.5% | 420 | 109.5% | -0.39 | 3.13 | 2.86 | 3.40 | — |
| — | 47.15 | 50.30 | 48.73 | +0.58 | 109.2% | 422.5 | 109.2% | -0.42 | 3.42 | 3.00 | 3.85 | — |
| — | 45.60 | 47.50 | 46.55 | +0.56 | 108.9% | 425 | 108.9% | -0.44 | 3.90 | 3.55 | 4.25 | — |
| — | 43.40 | 46.15 | 44.77 | +0.54 | 108.6% | 427.5 | 108.6% | -0.46 | 4.28 | 3.80 | 4.75 | — |
| — | 41.50 | 43.65 | 42.58 | +0.51 | 108.3% | 430 | 108.3% | -0.49 | 4.83 | 4.65 | 5.00 | — |
| — | 39.05 | 42.20 | 40.62 | +0.49 | 108.1% | 432.5 | 108.1% | -0.51 | 5.25 | 4.75 | 5.75 | — |
| — | 37.45 | 40.30 | 38.88 | +0.47 | 107.9% | 435 | 107.9% | -0.53 | 5.85 | 5.30 | 6.40 | — |
| — | 35.55 | 38.40 | 36.98 | +0.45 | 107.6% | 437.5 | 107.6% | -0.55 | 6.42 | 5.75 | 7.10 | — |
| — | 33.85 | 35.10 | 34.48 | +0.42 | 107.4% | 440 | 107.4% | -0.58 | 7.20 | 6.45 | 7.95 | — |
| — | 32.00 | 34.75 | 33.38 | +0.40 | 107.2% | 442.5 | 107.2% | -0.60 | 7.92 | 7.15 | 8.70 | — |
| — | 30.10 | 33.05 | 31.57 | +0.38 | 107.1% | 445 | 107.1% | -0.62 | 8.60 | 7.75 | 9.45 | — |
| — | 28.55 | 31.30 | 29.93 | +0.36 | 106.9% | 447.5 | 106.9% | -0.64 | 9.47 | 8.60 | 10.35 | — |
| — | 26.85 | 29.70 | 28.27 | +0.34 | 106.8% | 450 | 106.8% | -0.66 | 10.00 | 9.50 | 10.50 | — |
| — | 24.90 | 28.10 | 26.50 | +0.32 | 106.6% | 452.5 | 106.6% | -0.68 | 11.32 | 10.40 | 12.25 | — |
| — | 23.65 | 26.65 | 25.15 | +0.30 | 106.5% | 455 | 106.5% | -0.70 | 11.95 | 11.35 | 12.55 | — |
| — | 21.95 | 24.80 | 23.38 | +0.28 | 106.4% | 457.5 | 106.4% | -0.72 | 13.28 | 12.25 | 14.30 | — |
| — | 20.70 | 23.60 | 22.15 | +0.26 | 106.3% | 460 | 106.3% | -0.74 | 14.53 | 13.50 | 15.55 | — |
| — | 19.05 | 22.25 | 20.65 | +0.25 | 106.2% | 462.5 | 106.2% | -0.75 | 15.53 | 14.30 | 16.75 | — |
| — | 17.80 | 20.90 | 19.35 | +0.23 | 106.2% | 465 | 106.2% | -0.77 | 16.77 | 15.50 | 18.05 | — |
| — | 16.65 | 19.60 | 18.12 | +0.21 | 106.1% | 467.5 | 106.1% | -0.79 | 17.70 | 16.70 | 18.70 | — |
| — | 15.35 | 17.85 | 16.60 | +0.20 | 106.0% | 470 | 106.0% | -0.80 | 19.32 | 18.00 | 20.65 | — |
| — | 14.30 | 17.35 | 15.82 | +0.18 | 106.0% | 472.5 | 106.0% | -0.82 | 20.80 | 19.50 | 22.10 | — |
| — | 13.50 | 15.30 | 14.40 | +0.17 | 106.0% | 475 | 106.0% | -0.83 | 22.00 | 20.65 | 23.35 | — |
| — | 12.10 | 15.15 | 13.62 | +0.16 | 106.0% | 477.5 | 106.0% | -0.84 | 23.55 | 22.05 | 25.05 | — |
| — | 11.20 | 13.40 | 12.30 | +0.15 | 106.0% | 480 | 106.0% | -0.86 | 25.12 | 23.70 | 26.55 | — |
| — | 10.90 | 12.55 | 11.72 | +0.13 | 106.0% | 482.5 | 106.0% | -0.87 | 26.60 | 25.30 | 27.90 | — |
| — | 9.80 | 11.65 | 10.72 | +0.12 | 106.0% | 485 | 106.0% | -0.88 | 28.20 | 26.90 | 29.50 | — |
| — | 9.45 | 10.80 | 10.12 | +0.11 | 106.0% | 487.5 | 106.0% | -0.89 | 29.73 | 28.65 | 30.80 | — |
| — | 8.60 | 9.95 | 9.28 | +0.10 | 106.0% | 490 | 106.0% | -0.90 | 31.65 | 30.30 | 33.00 | — |
| — | 8.00 | 9.25 | 8.62 | +0.09 | 106.0% | 492.5 | 106.0% | -0.91 | 33.38 | 32.10 | 34.65 | — |
| — | 7.35 | 8.60 | 7.97 | +0.09 | 106.1% | 495 | 106.1% | -0.92 | 34.85 | 33.40 | 36.30 | — |
| — | 6.75 | 7.95 | 7.35 | +0.08 | 106.1% | 497.5 | 106.1% | -0.92 | 37.02 | 35.75 | 38.30 | — |
| — | 6.00 | 7.25 | 6.62 | +0.07 | 106.2% | 500 | 106.2% | -0.93 | 38.85 | 37.45 | 40.25 | — |
| — | 5.60 | 6.85 | 6.22 | +0.06 | 106.2% | 502.5 | 106.2% | -0.94 | 40.58 | 39.25 | 41.90 | — |
| — | 5.15 | 6.25 | 5.70 | +0.06 | 106.3% | 505 | 106.3% | -0.94 | 42.80 | 41.55 | 44.05 | — |
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.