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 | |
| — | 60.80 | 63.50 | 62.15 | +0.62 | 95.0% | 415 | 95.0% | -0.38 | 8.70 | 8.15 | 9.25 | — |
| — | 58.90 | 61.55 | 60.23 | +0.60 | 94.9% | 417.5 | 94.9% | -0.39 | 9.28 | 8.65 | 9.90 | — |
| — | 56.85 | 59.70 | 58.27 | +0.59 | 94.9% | 420 | 94.9% | -0.41 | 9.90 | 9.25 | 10.55 | — |
| — | 55.00 | 57.90 | 56.45 | +0.58 | 94.8% | 422.5 | 94.8% | -0.43 | 10.57 | 9.90 | 11.25 | — |
| — | 53.20 | 55.30 | 54.25 | +0.56 | 94.8% | 425 | 94.8% | -0.44 | 11.35 | 10.60 | 12.10 | — |
| — | 51.65 | 54.45 | 53.05 | +0.55 | 94.7% | 427.5 | 94.7% | -0.45 | 11.97 | 11.25 | 12.70 | — |
| — | 49.70 | 52.60 | 51.15 | +0.53 | 94.7% | 430 | 94.7% | -0.47 | 12.78 | 12.05 | 13.50 | — |
| — | 48.05 | 50.90 | 49.48 | +0.51 | 94.6% | 432.5 | 94.6% | -0.48 | 13.57 | 12.85 | 14.30 | — |
| — | 46.30 | 49.35 | 47.83 | +0.50 | 94.6% | 435 | 94.6% | -0.50 | 14.35 | 13.55 | 15.15 | — |
| — | 44.65 | 47.70 | 46.17 | +0.48 | 94.5% | 437.5 | 94.5% | -0.51 | 15.25 | 14.45 | 16.05 | — |
| — | 43.10 | 46.05 | 44.58 | +0.47 | 94.5% | 440 | 94.5% | -0.53 | 16.18 | 15.40 | 16.95 | — |
| — | 41.60 | 44.55 | 43.08 | +0.45 | 94.5% | 442.5 | 94.5% | -0.54 | 17.07 | 16.25 | 17.90 | — |
| — | 39.95 | 42.95 | 41.45 | +0.44 | 94.4% | 445 | 94.4% | -0.56 | 18.38 | 17.20 | 19.55 | — |
| — | 38.00 | 41.50 | 39.75 | +0.43 | 94.4% | 447.5 | 94.4% | -0.57 | 19.12 | 18.20 | 20.05 | — |
| — | 36.90 | 40.05 | 38.48 | +0.41 | 94.4% | 450 | 94.4% | -0.58 | 20.35 | 19.40 | 21.30 | — |
| — | 35.45 | 38.60 | 37.02 | +0.40 | 94.3% | 452.5 | 94.3% | -0.60 | 21.52 | 20.30 | 22.75 | — |
| — | 34.10 | 36.60 | 35.35 | +0.38 | 94.3% | 455 | 94.3% | -0.62 | 22.60 | 21.40 | 23.80 | — |
| — | 32.60 | 35.95 | 34.27 | +0.37 | 94.3% | 457.5 | 94.3% | -0.63 | 23.70 | 22.55 | 24.85 | — |
| — | 31.45 | 34.60 | 33.02 | +0.36 | 94.2% | 460 | 94.2% | -0.64 | 24.80 | 23.85 | 25.75 | — |
| — | 30.05 | 33.30 | 31.68 | +0.34 | 94.2% | 462.5 | 94.2% | -0.65 | 26.25 | 25.00 | 27.50 | — |
| — | 29.15 | 31.35 | 30.25 | +0.33 | 94.2% | 465 | 94.2% | -0.67 | 27.45 | 26.30 | 28.60 | — |
| — | 27.85 | 30.85 | 29.35 | +0.32 | 94.2% | 467.5 | 94.2% | -0.68 | 28.68 | 27.50 | 29.85 | — |
| — | 26.40 | 29.65 | 28.02 | +0.31 | 94.1% | 470 | 94.1% | -0.69 | 30.00 | 28.85 | 31.15 | — |
| — | 25.50 | 27.75 | 26.62 | +0.30 | 94.1% | 472.5 | 94.1% | -0.71 | 31.20 | 29.80 | 32.60 | — |
| — | 24.45 | 26.65 | 25.55 | +0.28 | 94.1% | 475 | 94.1% | -0.72 | 31.85 | 30.70 | 33.00 | — |
| — | 23.25 | 25.65 | 24.45 | +0.27 | 94.0% | 477.5 | 94.0% | -0.73 | 33.80 | 32.15 | 35.45 | — |
| — | 22.25 | 24.50 | 23.38 | +0.26 | 94.0% | 480 | 94.0% | -0.74 | 35.52 | 34.15 | 36.90 | — |
| — | 21.15 | 23.50 | 22.32 | +0.25 | 94.0% | 482.5 | 94.0% | -0.75 | 37.02 | 35.85 | 38.20 | — |
| — | 20.30 | 22.50 | 21.40 | +0.24 | 94.0% | 485 | 94.0% | -0.76 | 38.23 | 36.70 | 39.75 | — |
| — | 19.55 | 21.60 | 20.57 | +0.23 | 93.9% | 487.5 | 93.9% | -0.77 | 39.92 | 38.20 | 41.65 | — |
| — | 18.85 | 20.70 | 19.77 | +0.21 | 93.9% | 490 | 93.9% | -0.78 | 41.42 | 39.95 | 42.90 | — |
| — | 18.00 | 19.80 | 18.90 | +0.21 | 93.9% | 492.5 | 93.9% | -0.79 | 43.30 | 42.15 | 44.45 | — |
| — | 17.20 | 19.05 | 18.12 | +0.20 | 93.9% | 495 | 93.9% | -0.80 | 44.67 | 43.25 | 46.10 | — |
| — | 15.65 | 17.25 | 16.45 | +0.18 | 93.8% | 500 | 93.8% | -0.82 | 48.12 | 46.65 | 49.60 | — |
| — | 14.25 | 15.90 | 15.07 | +0.16 | 93.7% | 505 | 93.7% | -0.84 | 51.60 | 50.05 | 53.15 | — |
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.