Spot 455.67
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.65 | 52.50 | 52.08 | +0.79 | 100.9% | 412.5 | 100.9% | -0.21 | 8.32 | 8.05 | 8.60 | — |
| — | 49.95 | 50.55 | 50.25 | +0.77 | 100.9% | 415 | 100.9% | -0.23 | 8.97 | 8.75 | 9.20 | — |
| — | 48.35 | 48.70 | 48.52 | +0.76 | 100.9% | 417.5 | 100.9% | -0.24 | 9.68 | 9.50 | 9.85 | — |
| — | 46.45 | 47.10 | 46.77 | +0.75 | 101.0% | 420 | 101.0% | -0.25 | 10.45 | 10.25 | 10.65 | — |
| — | 44.80 | 45.30 | 45.05 | +0.73 | 101.0% | 422.5 | 101.0% | -0.27 | 11.18 | 11.00 | 11.35 | — |
| — | 42.85 | 43.85 | 43.35 | +0.72 | 101.0% | 425 | 101.0% | -0.28 | 12.00 | 11.80 | 12.20 | — |
| — | 41.45 | 42.00 | 41.73 | +0.70 | 101.1% | 427.5 | 101.1% | -0.30 | 12.85 | 12.60 | 13.10 | — |
| — | 39.85 | 40.40 | 40.12 | +0.69 | 101.2% | 430 | 101.2% | -0.31 | 13.78 | 13.60 | 13.95 | — |
| — | 38.35 | 38.85 | 38.60 | +0.67 | 101.2% | 432.5 | 101.2% | -0.33 | 14.60 | 14.35 | 14.85 | — |
| — | 36.85 | 37.25 | 37.05 | +0.66 | 101.3% | 435 | 101.3% | -0.34 | 15.75 | 15.55 | 15.95 | — |
| — | 35.35 | 35.75 | 35.55 | +0.64 | 101.4% | 437.5 | 101.4% | -0.36 | 16.65 | 16.45 | 16.85 | — |
| — | 33.90 | 34.35 | 34.12 | +0.63 | 101.4% | 440 | 101.4% | -0.37 | 17.77 | 17.55 | 18.00 | — |
| — | 32.35 | 33.00 | 32.67 | +0.61 | 101.5% | 442.5 | 101.5% | -0.39 | 18.93 | 18.70 | 19.15 | — |
| — | 31.10 | 31.55 | 31.32 | +0.60 | 101.6% | 445 | 101.6% | -0.40 | 20.00 | 19.85 | 20.15 | — |
| — | 29.80 | 30.30 | 30.05 | +0.58 | 101.7% | 447.5 | 101.7% | -0.42 | 21.20 | 21.00 | 21.40 | — |
| — | 28.55 | 28.95 | 28.75 | +0.57 | 101.7% | 450 | 101.7% | -0.43 | 22.43 | 22.30 | 22.55 | — |
| — | 27.05 | 27.75 | 27.40 | +0.55 | 101.9% | 452.5 | 101.9% | -0.45 | 23.60 | 23.40 | 23.80 | — |
| — | 26.10 | 26.50 | 26.30 | +0.53 | 102.0% | 455 | 102.0% | -0.47 | 24.98 | 24.80 | 25.15 | — |
| — | 24.80 | 25.35 | 25.07 | +0.52 | 102.0% | 457.5 | 102.0% | -0.48 | 26.38 | 26.15 | 26.60 | — |
| — | 23.90 | 24.10 | 24.00 | +0.50 | 102.1% | 460 | 102.1% | -0.50 | 27.70 | 27.50 | 27.90 | — |
| — | 22.75 | 23.10 | 22.93 | +0.49 | 102.2% | 462.5 | 102.2% | -0.51 | 29.12 | 28.95 | 29.30 | — |
| — | 21.70 | 22.10 | 21.90 | +0.47 | 102.2% | 465 | 102.2% | -0.53 | 30.52 | 30.30 | 30.75 | — |
| — | 20.75 | 20.95 | 20.85 | +0.46 | 102.3% | 467.5 | 102.3% | -0.54 | 32.00 | 31.70 | 32.30 | — |
| — | 19.70 | 20.05 | 19.88 | +0.44 | 102.4% | 470 | 102.4% | -0.56 | 33.55 | 33.35 | 33.75 | — |
| — | 18.75 | 19.10 | 18.93 | +0.43 | 102.4% | 472.5 | 102.4% | -0.57 | 35.12 | 34.90 | 35.35 | — |
| — | 17.85 | 18.30 | 18.07 | +0.41 | 102.5% | 475 | 102.5% | -0.58 | 36.75 | 36.40 | 37.10 | — |
| — | 16.95 | 17.35 | 17.15 | +0.40 | 102.5% | 477.5 | 102.5% | -0.60 | 38.35 | 38.10 | 38.60 | — |
| — | 16.10 | 16.50 | 16.30 | +0.38 | 102.6% | 480 | 102.6% | -0.61 | 39.95 | 39.60 | 40.30 | — |
| — | 15.30 | 15.75 | 15.53 | +0.37 | 102.7% | 482.5 | 102.7% | -0.63 | 41.75 | 41.45 | 42.05 | — |
| — | 14.55 | 14.85 | 14.70 | +0.36 | 102.7% | 485 | 102.7% | -0.64 | 43.42 | 43.00 | 43.85 | — |
| — | 13.60 | 14.30 | 13.95 | +0.35 | 102.8% | 487.5 | 102.8% | -0.66 | 45.20 | 44.85 | 45.55 | — |
| — | 13.15 | 13.35 | 13.25 | +0.33 | 102.8% | 490 | 102.8% | -0.67 | 46.98 | 46.70 | 47.25 | — |
| — | 12.40 | 12.75 | 12.57 | +0.32 | 102.8% | 492.5 | 102.8% | -0.68 | 48.77 | 48.50 | 49.05 | — |
| — | 11.80 | 12.10 | 11.95 | +0.31 | 102.9% | 495 | 102.9% | -0.69 | 50.60 | 50.35 | 50.85 | — |
| — | 11.10 | 11.45 | 11.28 | +0.29 | 102.9% | 497.5 | 102.9% | -0.71 | 52.48 | 52.20 | 52.75 | — |
| — | 10.50 | 10.80 | 10.65 | +0.28 | 102.9% | 500 | 102.9% | -0.72 | 54.35 | 54.00 | 54.70 | — |
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.