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 | |
| — | 54.95 | 57.40 | 56.17 | +0.85 | 71.6% | 417.5 | 71.6% | -0.15 | 4.60 | 4.30 | 4.90 | — |
| — | 52.45 | 55.30 | 53.88 | +0.84 | 71.5% | 420 | 71.5% | -0.16 | 5.05 | 4.75 | 5.35 | — |
| — | 50.90 | 53.25 | 52.08 | +0.83 | 71.3% | 422.5 | 71.3% | -0.17 | 5.50 | 5.20 | 5.80 | — |
| — | 48.50 | 51.25 | 49.88 | +0.82 | 71.2% | 425 | 71.2% | -0.18 | 5.95 | 5.55 | 6.35 | — |
| — | 46.60 | 49.30 | 47.95 | +0.80 | 71.1% | 427.5 | 71.1% | -0.20 | 6.55 | 6.20 | 6.90 | — |
| — | 44.65 | 47.40 | 46.02 | +0.79 | 70.9% | 430 | 70.9% | -0.21 | 7.10 | 6.75 | 7.45 | — |
| — | 42.70 | 45.50 | 44.10 | +0.77 | 70.8% | 432.5 | 70.8% | -0.23 | 7.62 | 7.15 | 8.10 | — |
| — | 41.45 | 43.65 | 42.55 | +0.76 | 70.7% | 435 | 70.7% | -0.24 | 8.38 | 8.00 | 8.75 | — |
| — | 38.95 | 42.00 | 40.48 | +0.74 | 70.7% | 437.5 | 70.7% | -0.26 | 9.07 | 8.70 | 9.45 | — |
| — | 38.20 | 40.35 | 39.27 | +0.73 | 70.6% | 440 | 70.6% | -0.27 | 9.38 | 8.55 | 10.20 | — |
| — | 35.85 | 38.35 | 37.10 | +0.71 | 70.5% | 442.5 | 70.5% | -0.29 | 10.10 | 9.25 | 10.95 | — |
| — | 34.00 | 37.00 | 35.50 | +0.70 | 70.5% | 445 | 70.5% | -0.30 | 11.35 | 10.90 | 11.80 | — |
| — | 32.40 | 35.45 | 33.92 | +0.68 | 70.4% | 447.5 | 70.4% | -0.32 | 12.28 | 11.85 | 12.70 | — |
| — | 30.90 | 33.85 | 32.38 | +0.66 | 70.4% | 450 | 70.4% | -0.34 | 13.07 | 12.65 | 13.50 | — |
| — | 29.35 | 31.35 | 30.35 | +0.64 | 70.3% | 452.5 | 70.3% | -0.36 | 13.90 | 13.20 | 14.60 | — |
| — | 28.75 | 29.85 | 29.30 | +0.63 | 70.3% | 455 | 70.3% | -0.37 | 14.90 | 14.20 | 15.60 | — |
| — | 27.30 | 28.40 | 27.85 | +0.61 | 70.3% | 457.5 | 70.3% | -0.39 | 16.15 | 15.60 | 16.70 | — |
| — | 25.00 | 27.85 | 26.43 | +0.59 | 70.3% | 460 | 70.3% | -0.41 | 17.70 | 16.75 | 18.65 | — |
| — | 23.65 | 25.75 | 24.70 | +0.57 | 70.3% | 462.5 | 70.3% | -0.43 | 18.15 | 17.35 | 18.95 | — |
| — | 23.30 | 24.35 | 23.82 | +0.55 | 70.3% | 465 | 70.3% | -0.45 | 19.52 | 18.75 | 20.30 | — |
| — | 22.10 | 23.10 | 22.60 | +0.54 | 70.3% | 467.5 | 70.3% | -0.47 | 20.88 | 20.30 | 21.45 | — |
| — | 20.10 | 22.50 | 21.30 | +0.52 | 70.3% | 470 | 70.3% | -0.48 | 22.15 | 21.50 | 22.80 | — |
| — | 19.75 | 20.80 | 20.27 | +0.50 | 70.3% | 472.5 | 70.3% | -0.50 | 23.52 | 22.90 | 24.15 | — |
| — | 18.65 | 19.70 | 19.18 | +0.48 | 70.4% | 475 | 70.4% | -0.52 | 24.45 | 23.45 | 25.45 | — |
| — | 17.60 | 18.50 | 18.05 | +0.46 | 70.4% | 477.5 | 70.4% | -0.54 | 26.12 | 25.75 | 26.50 | — |
| — | 16.55 | 17.55 | 17.05 | +0.44 | 70.4% | 480 | 70.4% | -0.56 | 27.45 | 26.25 | 28.65 | — |
| — | 15.60 | 16.60 | 16.10 | +0.43 | 70.5% | 482.5 | 70.5% | -0.57 | 29.12 | 28.20 | 30.05 | — |
| — | 14.75 | 15.55 | 15.15 | +0.41 | 70.5% | 485 | 70.5% | -0.59 | 31.00 | 30.40 | 31.60 | — |
| — | 13.90 | 15.15 | 14.53 | +0.39 | 70.6% | 487.5 | 70.6% | -0.61 | 32.62 | 32.00 | 33.25 | — |
| — | 13.05 | 14.40 | 13.72 | +0.38 | 70.7% | 490 | 70.7% | -0.62 | 34.25 | 33.55 | 34.95 | — |
| — | 12.30 | 13.45 | 12.88 | +0.36 | 70.7% | 492.5 | 70.7% | -0.64 | 35.48 | 34.30 | 36.65 | — |
| — | 11.55 | 12.25 | 11.90 | +0.34 | 70.8% | 495 | 70.8% | -0.66 | 37.60 | 36.80 | 38.40 | — |
| — | 10.70 | 11.60 | 11.15 | +0.33 | 70.9% | 497.5 | 70.9% | -0.67 | 39.77 | 38.70 | 40.85 | — |
| — | 10.10 | 10.75 | 10.43 | +0.32 | 71.0% | 500 | 71.0% | -0.69 | 40.75 | 39.60 | 41.90 | — |
| — | — | — | — | +0.30 | 71.0% | 502.5 | 71.0% | -0.70 | — | — | — | — |
| — | 8.75 | 9.55 | 9.15 | +0.29 | 71.1% | 505 | 71.1% | -0.72 | 45.02 | 43.50 | 46.55 | — |
| — | — | — | — | +0.27 | 71.2% | 507.5 | 71.2% | -0.73 | — | — | — | — |
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.