Spot 451.39
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 00:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.50 | 45.25 | 44.88 | +0.94 | 75.2% | 407.5 | 75.2% | -0.06 | 0.80 | 0.73 | 0.86 | — |
| — | 42.25 | 42.70 | 42.48 | +0.93 | 74.7% | 410 | 74.7% | -0.07 | 0.97 | 0.92 | 1.03 | — |
| — | 39.95 | 40.35 | 40.15 | +0.92 | 74.3% | 412.5 | 74.3% | -0.08 | 1.22 | 1.20 | 1.24 | — |
| — | 37.60 | 38.15 | 37.88 | — | — | 415 | — | — | 1.41 | 1.34 | 1.48 | — |
| — | 34.75 | 35.90 | 35.33 | — | — | 417.5 | — | — | 1.69 | 1.61 | 1.77 | — |
| — | 32.95 | 33.70 | 33.33 | +0.87 | 73.4% | 420 | 73.4% | -0.13 | 2.00 | 1.90 | 2.09 | — |
| — | 31.20 | 31.55 | 31.38 | +0.85 | 73.3% | 422.5 | 73.3% | -0.15 | 2.39 | 2.32 | 2.46 | — |
| — | 28.85 | 29.95 | 29.40 | +0.83 | 73.1% | 425 | 73.1% | -0.17 | 2.81 | 2.71 | 2.90 | — |
| — | 27.15 | 27.75 | 27.45 | +0.81 | 73.0% | 427.5 | 73.0% | -0.20 | 3.42 | 3.30 | 3.55 | — |
| — | 25.20 | 25.50 | 25.35 | +0.78 | 73.0% | 430 | 73.0% | -0.22 | 3.88 | 3.80 | 3.95 | — |
| — | 23.30 | 23.60 | 23.45 | +0.75 | 72.9% | 432.5 | 72.9% | -0.25 | 4.55 | 4.50 | 4.60 | — |
| — | 21.55 | 21.80 | 21.68 | +0.72 | 72.8% | 435 | 72.8% | -0.28 | 5.25 | 5.20 | 5.30 | — |
| — | 19.40 | 20.05 | 19.73 | +0.69 | 72.7% | 437.5 | 72.7% | -0.31 | 5.90 | 5.75 | 6.05 | — |
| — | 18.05 | 18.40 | 18.23 | +0.66 | 72.6% | 440 | 72.6% | -0.34 | 6.78 | 6.65 | 6.90 | — |
| — | 16.60 | 16.80 | 16.70 | +0.63 | 72.6% | 442.5 | 72.6% | -0.37 | 7.80 | 7.75 | 7.85 | — |
| — | 15.05 | 15.35 | 15.20 | +0.60 | 72.5% | 445 | 72.5% | -0.40 | 9.32 | 8.15 | 10.50 | — |
| — | 13.50 | 13.95 | 13.72 | +0.57 | 72.5% | 447.5 | 72.5% | -0.43 | 10.07 | 9.85 | 10.30 | — |
| — | 12.35 | 12.60 | 12.47 | +0.53 | 72.4% | 450 | 72.4% | -0.47 | 11.20 | 11.05 | 11.35 | — |
| — | 11.10 | 11.40 | 11.25 | +0.50 | 72.4% | 452.5 | 72.4% | -0.50 | 12.25 | 12.00 | 12.50 | — |
| — | 9.90 | 10.25 | 10.07 | +0.47 | 72.4% | 455 | 72.4% | -0.54 | 13.70 | 13.50 | 13.90 | — |
| — | 8.80 | 9.20 | 9.00 | +0.43 | 72.5% | 457.5 | 72.5% | -0.57 | 15.30 | 14.30 | 16.30 | — |
| — | 7.70 | 8.20 | 7.95 | +0.40 | 72.5% | 460 | 72.5% | -0.60 | 16.73 | 16.65 | 16.80 | — |
| — | 6.90 | 7.30 | 7.10 | +0.37 | 72.5% | 462.5 | 72.5% | -0.63 | 18.45 | 18.25 | 18.65 | — |
| — | 6.15 | 6.50 | 6.33 | +0.34 | 72.6% | 465 | 72.6% | -0.66 | 19.88 | 19.60 | 20.15 | — |
| — | 5.45 | 5.75 | 5.60 | +0.31 | 72.7% | 467.5 | 72.7% | -0.69 | 21.77 | 21.65 | 21.90 | — |
| — | 4.50 | 5.05 | 4.78 | +0.28 | 72.7% | 470 | 72.7% | -0.72 | 23.38 | 23.05 | 23.70 | — |
| — | 4.10 | 4.45 | 4.28 | +0.26 | 72.7% | 472.5 | 72.7% | -0.75 | 25.48 | 25.35 | 25.60 | — |
| — | 3.80 | 4.75 | 4.28 | +0.23 | 72.8% | 475 | 72.8% | -0.77 | 27.38 | 27.00 | 27.75 | — |
| — | 3.20 | 3.40 | 3.30 | +0.21 | 72.8% | 477.5 | 72.8% | -0.80 | 29.30 | 29.00 | 29.60 | — |
| — | 2.67 | 3.05 | 2.86 | +0.19 | 72.9% | 480 | 72.9% | -0.82 | 31.48 | 31.25 | 31.70 | — |
| — | 2.34 | 2.56 | 2.45 | +0.16 | 72.9% | 482.5 | 72.9% | -0.84 | 33.62 | 33.45 | 33.80 | — |
| — | 1.98 | 2.22 | 2.10 | +0.15 | 73.0% | 485 | 73.0% | -0.86 | 35.65 | 35.15 | 36.15 | — |
| — | 1.70 | 1.91 | 1.80 | +0.13 | 73.1% | 487.5 | 73.1% | -0.87 | 38.02 | 37.70 | 38.35 | — |
| — | 1.59 | 1.65 | 1.62 | +0.11 | 73.1% | 490 | 73.1% | -0.89 | 40.33 | 38.55 | 42.10 | — |
| — | 1.22 | 1.41 | 1.31 | +0.10 | 73.2% | 492.5 | 73.2% | -0.90 | 43.33 | 42.05 | 44.60 | — |
| — | 1.16 | 1.21 | 1.19 | +0.09 | 73.4% | 495 | 73.4% | -0.91 | 45.00 | 44.60 | 45.40 | — |
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.