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 | |
| — | 53.10 | 56.65 | 54.88 | +0.76 | 82.8% | 412.5 | 82.8% | -0.24 | 11.20 | 10.40 | 12.00 | — |
| — | 51.50 | 54.70 | 53.10 | +0.75 | 82.8% | 415 | 82.8% | -0.25 | 12.03 | 11.40 | 12.65 | — |
| — | 49.75 | 53.00 | 51.38 | +0.74 | 82.8% | 417.5 | 82.8% | -0.26 | 12.72 | 11.85 | 13.60 | — |
| — | 48.05 | 51.15 | 49.60 | +0.72 | 82.7% | 420 | 82.7% | -0.28 | 13.60 | 12.80 | 14.40 | — |
| — | 46.50 | 49.50 | 48.00 | +0.71 | 82.7% | 422.5 | 82.7% | -0.29 | 14.45 | 13.65 | 15.25 | — |
| — | 45.15 | 48.15 | 46.65 | +0.70 | 82.7% | 425 | 82.7% | -0.30 | 15.32 | 14.55 | 16.10 | — |
| — | 43.55 | 46.60 | 45.08 | +0.69 | 82.6% | 427.5 | 82.6% | -0.31 | 16.23 | 15.30 | 17.15 | — |
| — | 41.85 | 44.95 | 43.40 | +0.67 | 82.6% | 430 | 82.6% | -0.33 | 17.18 | 16.25 | 18.10 | — |
| — | 40.50 | 43.40 | 41.95 | +0.66 | 82.6% | 432.5 | 82.6% | -0.34 | 18.20 | 17.25 | 19.15 | — |
| — | 38.90 | 42.05 | 40.48 | +0.65 | 82.6% | 435 | 82.6% | -0.35 | 19.25 | 18.30 | 20.20 | — |
| — | 37.55 | 40.60 | 39.08 | +0.63 | 82.6% | 437.5 | 82.6% | -0.37 | 20.25 | 19.25 | 21.25 | — |
| — | 36.05 | 39.30 | 37.67 | +0.62 | 82.5% | 440 | 82.5% | -0.38 | 21.38 | 20.50 | 22.25 | — |
| — | 34.60 | 37.80 | 36.20 | +0.61 | 82.5% | 442.5 | 82.5% | -0.39 | 22.52 | 21.55 | 23.50 | — |
| — | 33.60 | 36.55 | 35.08 | +0.60 | 82.5% | 445 | 82.5% | -0.41 | 23.62 | 22.60 | 24.65 | — |
| — | 32.05 | 35.35 | 33.70 | +0.58 | 82.5% | 447.5 | 82.5% | -0.42 | 24.50 | 23.20 | 25.80 | — |
| — | 31.15 | 33.80 | 32.48 | +0.57 | 82.5% | 450 | 82.5% | -0.43 | 26.18 | 25.15 | 27.20 | — |
| — | 30.00 | 32.75 | 31.38 | +0.55 | 82.5% | 452.5 | 82.5% | -0.45 | 27.05 | 25.65 | 28.45 | — |
| — | 29.00 | 30.95 | 29.98 | +0.54 | 82.5% | 455 | 82.5% | -0.46 | 28.43 | 27.10 | 29.75 | — |
| — | 27.15 | 29.50 | 28.32 | +0.53 | 82.5% | 457.5 | 82.5% | -0.48 | 30.07 | 29.00 | 31.15 | — |
| — | 26.85 | 29.10 | 27.98 | +0.51 | 82.5% | 460 | 82.5% | -0.49 | 31.20 | 29.80 | 32.60 | — |
| — | 25.40 | 28.00 | 26.70 | +0.50 | 82.5% | 462.5 | 82.5% | -0.50 | 32.58 | 31.25 | 33.90 | — |
| — | 24.10 | 27.15 | 25.62 | +0.49 | 82.5% | 465 | 82.5% | -0.52 | 34.00 | 32.70 | 35.30 | — |
| — | 22.95 | 26.15 | 24.55 | +0.47 | 82.5% | 467.5 | 82.5% | -0.53 | 35.48 | 34.00 | 36.95 | — |
| — | 22.15 | 25.05 | 23.60 | — | — | 470 | 82.5% | -0.54 | 36.92 | 35.45 | 38.40 | — |
| — | 21.40 | 23.25 | 22.32 | +0.45 | 82.6% | 472.5 | 82.6% | -0.55 | 38.52 | 37.05 | 40.00 | — |
| — | 20.20 | 22.50 | 21.35 | — | — | 475 | 82.6% | -0.57 | 40.27 | 39.05 | 41.50 | — |
| — | 19.50 | 21.45 | 20.48 | +0.42 | 82.6% | 477.5 | 82.6% | -0.58 | 41.67 | 40.25 | 43.10 | — |
| — | 18.50 | 20.55 | 19.52 | +0.41 | 82.6% | 480 | 82.6% | -0.59 | 43.45 | 42.10 | 44.80 | — |
| — | 17.85 | 19.65 | 18.75 | +0.40 | 82.6% | 482.5 | 82.6% | -0.61 | 45.05 | 43.75 | 46.35 | — |
| — | 17.05 | 18.85 | 17.95 | +0.38 | 82.6% | 485 | 82.6% | -0.62 | 46.70 | 45.20 | 48.20 | — |
| — | 16.50 | 18.10 | 17.30 | — | — | 487.5 | 82.7% | -0.63 | 48.52 | 47.05 | 50.00 | — |
| — | 15.65 | 18.20 | 16.93 | +0.36 | 82.7% | 490 | 82.7% | -0.64 | 50.17 | 48.70 | 51.65 | — |
| — | — | — | — | +0.35 | 82.7% | 492.5 | 82.7% | -0.65 | — | — | — | — |
| — | 13.75 | 15.80 | 14.78 | +0.34 | 82.7% | 495 | 82.7% | -0.66 | 53.67 | 52.30 | 55.05 | — |
| — | — | — | — | +0.33 | 82.8% | 497.5 | 82.8% | -0.68 | — | — | — | — |
| — | 13.15 | 14.60 | 13.88 | +0.32 | 82.8% | 500 | 82.8% | -0.69 | 57.33 | 55.85 | 58.80 | — |
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.