Spot 468.49
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.35 | 53.60 | 51.98 | +0.95 | 79.7% | 417.5 | 79.7% | -0.05 | 0.68 | 0.50 | 0.86 | — |
| — | 47.90 | 51.25 | 49.58 | +0.94 | 79.0% | 420 | 79.0% | -0.06 | 0.84 | 0.83 | 0.86 | — |
| — | 45.90 | 48.90 | 47.40 | — | — | 422.5 | 78.5% | -0.07 | 0.97 | 0.94 | 1.01 | — |
| — | 43.80 | 46.60 | 45.20 | +0.92 | 77.9% | 425 | 77.9% | -0.08 | 1.18 | 1.16 | 1.19 | — |
| — | 41.15 | 44.30 | 42.73 | +0.91 | 77.5% | 427.5 | 77.5% | -0.09 | 1.39 | 1.37 | 1.40 | — |
| — | 38.85 | 42.00 | 40.42 | +0.90 | 77.1% | 430 | 77.1% | -0.10 | 1.62 | 1.60 | 1.65 | — |
| — | 37.20 | 39.80 | 38.50 | +0.88 | 76.7% | 432.5 | 76.7% | -0.12 | 1.89 | 1.85 | 1.93 | — |
| — | 34.90 | 37.25 | 36.08 | +0.87 | 76.3% | 435 | 76.3% | -0.13 | 2.23 | 2.20 | 2.25 | — |
| — | 32.85 | 35.65 | 34.25 | +0.85 | 76.0% | 437.5 | 76.0% | -0.15 | 2.24 | 1.86 | 2.62 | — |
| — | 30.35 | 33.55 | 31.95 | +0.83 | 75.8% | 440 | 75.8% | -0.17 | 3.01 | 2.97 | 3.05 | — |
| — | 28.00 | 31.00 | 29.50 | +0.81 | 75.5% | 442.5 | 75.5% | -0.19 | 3.45 | 3.40 | 3.50 | — |
| — | 27.60 | 28.25 | 27.93 | +0.79 | 75.3% | 445 | 75.3% | -0.21 | 4.00 | 3.95 | 4.05 | — |
| — | 25.60 | 26.10 | 25.85 | +0.76 | 75.1% | 447.5 | 75.1% | -0.24 | 4.60 | 4.55 | 4.65 | — |
| — | 23.85 | 24.20 | 24.02 | +0.74 | 75.0% | 450 | 75.0% | -0.26 | 5.25 | 5.20 | 5.30 | — |
| — | 20.95 | 22.70 | 21.82 | +0.71 | 74.8% | 452.5 | 74.8% | -0.29 | 5.95 | 5.90 | 6.00 | — |
| — | 20.50 | 20.70 | 20.60 | +0.69 | 74.7% | 455 | 74.7% | -0.31 | 6.75 | 6.70 | 6.80 | — |
| — | 18.90 | 19.05 | 18.98 | +0.65 | 74.6% | 457.5 | 74.6% | -0.35 | 7.62 | 7.55 | 7.70 | — |
| — | 17.30 | 17.50 | 17.40 | +0.62 | 74.6% | 460 | 74.6% | -0.38 | 8.57 | 8.50 | 8.65 | — |
| — | 15.85 | 16.10 | 15.97 | +0.59 | 74.5% | 462.5 | 74.5% | -0.41 | 9.62 | 9.55 | 9.70 | — |
| — | 14.50 | 14.65 | 14.57 | +0.56 | 74.4% | 465 | 74.4% | -0.44 | 10.72 | 10.65 | 10.80 | — |
| — | 13.20 | 13.35 | 13.28 | +0.53 | 74.4% | 467.5 | 74.4% | -0.47 | 11.93 | 11.85 | 12.00 | — |
| — | 11.95 | 12.10 | 12.03 | +0.50 | 74.4% | 470 | 74.4% | -0.50 | 13.20 | 13.10 | 13.30 | — |
| — | 10.80 | 11.05 | 10.93 | +0.47 | 74.3% | 472.5 | 74.3% | -0.53 | 14.55 | 14.45 | 14.65 | — |
| — | 9.75 | 10.00 | 9.88 | +0.43 | 74.3% | 475 | 74.3% | -0.57 | 16.00 | 15.90 | 16.10 | — |
| — | 8.75 | 8.90 | 8.82 | +0.41 | 74.3% | 477.5 | 74.3% | -0.60 | 17.50 | 17.40 | 17.60 | — |
| — | 7.85 | 8.00 | 7.92 | +0.38 | 74.3% | 480 | 74.3% | -0.62 | 19.10 | 19.00 | 19.20 | — |
| — | 7.05 | 7.15 | 7.10 | +0.35 | 74.3% | 482.5 | 74.3% | -0.65 | 20.77 | 20.65 | 20.90 | — |
| — | 6.25 | 6.45 | 6.35 | +0.32 | 74.3% | 485 | 74.3% | -0.68 | 22.50 | 22.40 | 22.60 | — |
| — | 5.55 | 5.70 | 5.62 | +0.29 | 74.3% | 487.5 | 74.3% | -0.71 | 24.27 | 24.10 | 24.45 | — |
| — | 4.95 | 5.05 | 5.00 | +0.27 | 74.4% | 490 | 74.4% | -0.73 | 26.18 | 26.00 | 26.35 | — |
| — | 4.35 | 4.45 | 4.40 | +0.24 | 74.4% | 492.5 | 74.4% | -0.76 | 28.20 | 27.95 | 28.45 | — |
| — | 3.85 | 3.95 | 3.90 | +0.22 | 74.4% | 495 | 74.4% | -0.78 | 30.23 | 29.85 | 30.60 | — |
| — | 3.40 | 3.45 | 3.42 | +0.20 | 74.5% | 497.5 | 74.5% | -0.80 | 32.27 | 31.65 | 32.90 | — |
| — | 2.97 | 3.10 | 3.04 | +0.18 | 74.5% | 500 | 74.5% | -0.82 | 34.25 | 32.65 | 35.85 | — |
| — | — | — | — | +0.16 | 74.6% | 502.5 | 74.6% | -0.84 | — | — | — | — |
| — | 2.27 | 2.32 | 2.29 | +0.14 | 74.7% | 505 | 74.7% | -0.86 | 38.42 | 36.95 | 39.90 | — |
| — | — | — | — | +0.13 | 74.8% | 507.5 | 74.8% | -0.88 | — | — | — | — |
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.