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 | |
| — | 59.25 | 67.75 | 63.50 | +0.70 | 106.9% | 402.5 | 106.9% | -0.30 | 17.88 | 14.55 | 21.20 | — |
| — | 57.60 | 66.15 | 61.88 | +0.69 | 107.0% | 405 | 107.0% | -0.31 | 18.75 | 15.30 | 22.20 | — |
| — | 56.00 | 64.55 | 60.27 | +0.68 | 107.1% | 407.5 | 107.1% | -0.32 | 19.48 | 16.30 | 22.65 | — |
| — | 54.45 | 63.00 | 58.73 | +0.67 | 107.2% | 410 | 107.2% | -0.33 | 20.80 | 17.30 | 24.30 | — |
| — | 52.90 | 61.45 | 57.17 | +0.66 | 107.3% | 412.5 | 107.3% | -0.34 | 21.82 | 18.35 | 25.30 | — |
| — | 51.35 | 59.95 | 55.65 | +0.65 | 107.3% | 415 | 107.3% | -0.35 | 22.77 | 19.15 | 26.40 | — |
| — | 49.85 | 57.50 | 53.67 | +0.64 | 107.4% | 417.5 | 107.4% | -0.36 | 24.07 | 21.65 | 26.50 | — |
| — | 48.60 | 56.40 | 52.50 | +0.63 | 107.5% | 420 | 107.5% | -0.37 | 24.62 | 23.15 | 26.10 | — |
| — | 47.15 | 55.05 | 51.10 | +0.62 | 107.6% | 422.5 | 107.6% | -0.38 | 25.20 | 22.30 | 28.10 | — |
| — | 45.50 | 53.90 | 49.70 | +0.61 | 107.6% | 425 | 107.6% | -0.39 | 27.20 | 23.65 | 30.75 | — |
| — | 44.30 | 50.70 | 47.50 | +0.60 | 107.7% | 427.5 | 107.7% | -0.40 | 27.93 | 25.25 | 30.60 | — |
| — | 42.75 | 50.65 | 46.70 | +0.59 | 107.8% | 430 | 107.8% | -0.41 | 30.05 | 27.00 | 33.10 | — |
| — | 41.40 | 49.15 | 45.27 | +0.58 | 107.8% | 432.5 | 107.8% | -0.42 | 31.27 | 28.35 | 34.20 | — |
| — | 40.15 | 47.90 | 44.02 | +0.57 | 107.9% | 435 | 107.9% | -0.43 | 33.02 | 31.10 | 34.95 | — |
| — | 38.80 | 47.00 | 42.90 | +0.56 | 107.9% | 437.5 | 107.9% | -0.44 | 31.82 | 28.25 | 35.40 | — |
| — | 39.85 | 45.30 | 42.58 | +0.55 | 108.0% | 440 | 108.0% | -0.45 | 34.77 | 32.55 | 37.00 | — |
| — | 38.65 | 44.70 | 41.67 | +0.54 | 108.0% | 442.5 | 108.0% | -0.46 | 36.75 | 34.75 | 38.75 | — |
| — | 38.70 | 42.10 | 40.40 | +0.53 | 108.0% | 445 | 108.0% | -0.48 | 38.60 | 36.15 | 41.05 | — |
| — | 34.95 | 42.40 | 38.67 | +0.51 | 108.1% | 447.5 | 108.1% | -0.49 | 37.90 | 33.40 | 42.40 | — |
| — | 32.75 | 41.70 | 37.23 | +0.50 | 108.1% | 450 | 108.1% | -0.50 | 39.00 | 35.80 | 42.20 | — |
| — | — | — | — | — | — | 452.5 | — | — | — | — | — | — |
| — | 30.55 | 38.55 | 34.55 | +0.48 | 108.1% | 455 | 108.1% | -0.52 | 42.85 | 39.25 | 46.45 | — |
| — | — | — | — | — | — | 457.5 | — | — | — | — | — | — |
| — | 28.45 | 37.00 | 32.73 | +0.46 | 108.1% | 460 | 108.1% | -0.54 | 45.52 | 41.60 | 49.45 | — |
| — | — | — | — | — | — | 462.5 | — | — | — | — | — | — |
| — | 29.50 | 32.15 | 30.82 | +0.44 | 108.1% | 465 | 108.1% | -0.56 | 47.98 | 43.55 | 52.40 | — |
| — | — | — | — | — | — | 467.5 | — | — | — | — | — | — |
| — | 24.80 | 32.35 | 28.57 | +0.42 | 108.1% | 470 | 108.1% | -0.58 | 50.48 | 46.75 | 54.20 | — |
| — | — | — | — | — | — | 472.5 | — | — | — | — | — | — |
| — | 23.75 | 30.35 | 27.05 | +0.40 | 108.1% | 475 | 108.1% | -0.60 | 54.30 | 49.90 | 58.70 | — |
| — | — | — | — | — | — | 477.5 | — | — | — | — | — | — |
| — | 23.40 | 28.60 | 26.00 | +0.38 | 108.0% | 480 | 108.0% | -0.62 | 57.40 | 53.25 | 61.55 | — |
| — | — | — | — | — | — | 482.5 | — | — | — | — | — | — |
| — | 21.15 | 26.90 | 24.02 | +0.36 | 107.9% | 485 | 107.9% | -0.64 | 61.23 | 57.10 | 65.35 | — |
| — | — | — | — | — | — | 487.5 | — | — | — | — | — | — |
| — | 19.10 | 24.85 | 21.98 | +0.34 | 107.8% | 490 | 107.8% | -0.66 | 64.45 | 60.10 | 68.80 | — |
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.