Spot 447.48
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.30 | 64.20 | 60.75 | +0.71 | 144.0% | 402.5 | 144.0% | -0.29 | 16.20 | 12.65 | 19.75 | — |
| — | 55.50 | 63.95 | 59.73 | +0.70 | 144.1% | 405 | 144.1% | -0.30 | 16.70 | 14.40 | 19.00 | — |
| — | 53.90 | 61.80 | 57.85 | +0.69 | 144.3% | 407.5 | 144.3% | -0.31 | 17.68 | 14.40 | 20.95 | — |
| — | 52.40 | 59.25 | 55.83 | +0.68 | 144.4% | 410 | 144.4% | -0.32 | 19.25 | 17.90 | 20.60 | — |
| — | 50.85 | 57.65 | 54.25 | +0.67 | 144.5% | 412.5 | 144.5% | -0.33 | 21.02 | 18.85 | 23.20 | — |
| — | 49.20 | 57.85 | 53.52 | +0.66 | 144.6% | 415 | 144.6% | -0.34 | 20.65 | 19.80 | 21.50 | — |
| — | 47.70 | 56.20 | 51.95 | +0.64 | 144.7% | 417.5 | 144.7% | -0.36 | 22.00 | 20.85 | 23.15 | — |
| — | 46.20 | 54.00 | 50.10 | +0.63 | 144.8% | 420 | 144.8% | -0.37 | 23.00 | 22.10 | 23.90 | — |
| — | 44.75 | 53.45 | 49.10 | +0.62 | 144.9% | 422.5 | 144.9% | -0.38 | 25.25 | 22.95 | 27.55 | — |
| — | 43.45 | 50.00 | 46.73 | +0.61 | 145.0% | 425 | 145.0% | -0.39 | 25.12 | 21.25 | 29.00 | — |
| — | 42.05 | 48.55 | 45.30 | +0.60 | 145.2% | 427.5 | 145.2% | -0.40 | 26.98 | 25.05 | 28.90 | — |
| — | 40.55 | 49.35 | 44.95 | +0.59 | 145.3% | 430 | 145.3% | -0.41 | 27.90 | 25.20 | 30.60 | — |
| — | 39.25 | 47.65 | 43.45 | +0.58 | 145.4% | 432.5 | 145.4% | -0.42 | 28.43 | 27.20 | 29.65 | — |
| — | 40.00 | 43.85 | 41.92 | +0.57 | 145.5% | 435 | 145.5% | -0.43 | 30.32 | 29.30 | 31.35 | — |
| — | 38.55 | 45.40 | 41.98 | +0.55 | 145.6% | 437.5 | 145.6% | -0.45 | 32.12 | 29.35 | 34.90 | — |
| — | 37.60 | 43.40 | 40.50 | +0.54 | 145.8% | 440 | 145.8% | -0.46 | 32.33 | 30.65 | 34.00 | — |
| — | 36.30 | 41.25 | 38.77 | +0.53 | 145.9% | 442.5 | 145.9% | -0.47 | 35.00 | 33.00 | 37.00 | — |
| — | 35.45 | 37.70 | 36.58 | +0.52 | 146.0% | 445 | 146.0% | -0.48 | 34.83 | 33.00 | 36.65 | — |
| — | 34.05 | 38.35 | 36.20 | +0.51 | 146.1% | 447.5 | 146.1% | -0.49 | 36.38 | 34.40 | 38.35 | — |
| — | 33.20 | 35.75 | 34.48 | +0.50 | 146.2% | 450 | 146.2% | -0.50 | 37.92 | 36.50 | 39.35 | — |
| — | 31.75 | 35.80 | 33.77 | +0.49 | 146.3% | 452.5 | 146.3% | -0.51 | 40.23 | 37.30 | 43.15 | — |
| — | 30.55 | 34.70 | 32.62 | +0.48 | 146.4% | 455 | 146.4% | -0.52 | 41.30 | 39.75 | 42.85 | — |
| — | 27.30 | 35.20 | 31.25 | +0.46 | 146.5% | 457.5 | 146.5% | -0.54 | 41.62 | 37.20 | 46.05 | — |
| — | 30.00 | 33.20 | 31.60 | +0.45 | 146.6% | 460 | 146.6% | -0.55 | 43.23 | 39.85 | 46.60 | — |
| — | 28.35 | 33.10 | 30.73 | +0.44 | 146.7% | 462.5 | 146.7% | -0.56 | 44.60 | 40.20 | 49.00 | — |
| — | 26.90 | 30.35 | 28.62 | +0.43 | 146.8% | 465 | 146.8% | -0.57 | 47.35 | 44.85 | 49.85 | — |
| — | 24.75 | 31.30 | 28.02 | +0.42 | 146.9% | 467.5 | 146.9% | -0.58 | 48.33 | 44.65 | 52.00 | — |
| — | 25.90 | 30.20 | 28.05 | +0.41 | 147.0% | 470 | 147.0% | -0.59 | 50.23 | 48.05 | 52.40 | — |
| — | 21.55 | 29.10 | 25.32 | +0.40 | 147.0% | 472.5 | 147.0% | -0.60 | 50.85 | 46.45 | 55.25 | — |
| — | 23.30 | 28.30 | 25.80 | +0.39 | 147.1% | 475 | 147.1% | -0.61 | 52.02 | 48.10 | 55.95 | — |
| — | 20.25 | 27.65 | 23.95 | +0.38 | 147.2% | 477.5 | 147.2% | -0.62 | 54.12 | 49.75 | 58.50 | — |
| — | 22.45 | 25.80 | 24.12 | +0.37 | 147.2% | 480 | 147.2% | -0.63 | 55.77 | 51.40 | 60.15 | — |
| — | 19.00 | 25.90 | 22.45 | +0.36 | 147.3% | 482.5 | 147.3% | -0.64 | 57.48 | 53.10 | 61.85 | — |
| — | 17.65 | 25.05 | 21.35 | +0.35 | 147.3% | 485 | 147.3% | -0.65 | 59.20 | 54.85 | 63.55 | — |
| — | 18.60 | 24.40 | 21.50 | +0.34 | 147.3% | 487.5 | 147.3% | -0.66 | 60.92 | 56.60 | 65.25 | — |
| — | 18.90 | 22.80 | 20.85 | +0.33 | 147.4% | 490 | 147.4% | -0.67 | 62.25 | 58.35 | 66.15 | — |
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.