Spot 451.40
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 22:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.00 | 47.10 | 46.55 | +0.36 | 89.4% | 405 | 89.4% | -0.64 | 0.09 | 0.06 | 0.12 | — |
| — | 43.45 | 44.60 | 44.02 | — | — | 407.5 | — | — | 0.07 | 0.05 | 0.09 | — |
| — | 41.00 | 42.20 | 41.60 | +0.30 | 83.0% | 410 | 83.0% | -0.70 | 0.08 | 0.06 | 0.10 | — |
| — | 38.15 | 39.90 | 39.02 | +0.28 | 79.9% | 412.5 | 79.9% | -0.72 | 0.10 | 0.06 | 0.15 | — |
| — | 35.80 | 37.05 | 36.42 | +0.25 | 77.0% | 415 | 77.0% | -0.75 | 0.12 | 0.07 | 0.16 | — |
| — | 33.30 | 34.70 | 34.00 | +0.23 | 74.3% | 417.5 | 74.3% | -0.77 | 0.12 | 0.10 | 0.15 | — |
| — | 31.05 | 32.25 | 31.65 | +0.21 | 71.8% | 420 | 71.8% | -0.79 | 0.17 | 0.15 | 0.18 | — |
| — | 28.85 | 29.75 | 29.30 | +0.19 | 69.4% | 422.5 | 69.4% | -0.81 | 0.19 | 0.13 | 0.25 | — |
| — | 25.95 | 27.25 | 26.60 | +0.17 | 67.4% | 425 | 67.4% | -0.83 | 0.25 | 0.24 | 0.26 | — |
| — | 23.25 | 24.90 | 24.07 | +0.15 | 65.5% | 427.5 | 65.5% | -0.85 | 0.35 | 0.33 | 0.37 | — |
| — | 21.45 | 22.45 | 21.95 | +0.13 | 63.9% | 430 | 63.9% | -0.87 | 0.47 | 0.45 | 0.50 | — |
| — | 18.75 | 20.05 | 19.40 | +0.12 | 62.5% | 432.5 | 62.5% | -0.88 | 0.65 | 0.61 | 0.68 | — |
| — | 16.95 | 18.00 | 17.48 | +0.10 | 61.4% | 435 | 61.4% | -0.90 | 0.90 | 0.85 | 0.94 | — |
| — | 14.70 | 15.85 | 15.28 | +0.09 | 60.4% | 437.5 | 60.4% | -0.91 | 1.21 | 1.17 | 1.25 | — |
| — | 12.75 | 13.50 | 13.12 | +0.08 | 59.7% | 440 | 59.7% | -0.92 | 1.60 | 1.51 | 1.70 | — |
| — | 10.80 | 11.55 | 11.18 | +0.07 | 59.1% | 442.5 | 59.1% | -0.93 | 2.19 | 2.12 | 2.25 | — |
| — | 9.05 | 9.65 | 9.35 | +0.06 | 58.5% | 445 | 58.5% | -0.94 | 2.87 | 2.78 | 2.95 | — |
| — | 7.50 | 7.95 | 7.72 | +0.05 | 58.0% | 447.5 | 58.0% | -0.95 | 3.70 | 3.55 | 3.85 | — |
| — | 6.00 | 6.35 | 6.17 | +0.05 | 57.3% | 450 | 57.3% | -0.95 | 4.75 | 4.60 | 4.90 | — |
| — | 4.70 | 5.00 | 4.85 | +0.05 | 56.6% | 452.5 | 56.6% | -0.96 | 5.88 | 5.65 | 6.10 | — |
| — | 3.55 | 3.85 | 3.70 | +0.03 | 55.8% | 455 | 55.8% | -0.97 | 7.30 | 7.10 | 7.50 | — |
| — | 2.70 | 2.97 | 2.83 | +0.03 | 55.1% | 457.5 | 55.1% | -0.97 | 8.78 | 8.45 | 9.10 | — |
| — | 1.93 | 2.17 | 2.05 | +0.03 | 54.5% | 460 | 54.5% | -0.97 | 10.55 | 10.20 | 10.90 | — |
| — | 1.35 | 1.46 | 1.41 | +0.02 | 54.1% | 462.5 | 54.1% | -0.98 | 12.45 | 11.90 | 13.00 | — |
| — | 0.94 | 1.07 | 1.00 | +0.02 | 54.0% | 465 | 54.0% | -0.98 | 14.93 | 13.45 | 16.40 | — |
| — | 0.62 | 0.72 | 0.67 | +0.02 | 54.3% | 467.5 | 54.3% | -0.98 | 16.80 | 15.70 | 17.90 | — |
| — | 0.45 | 0.50 | 0.47 | — | — | 470 | 54.8% | -0.98 | 19.18 | 18.35 | 20.00 | — |
| — | 0.32 | 0.36 | 0.34 | +0.01 | 55.7% | 472.5 | 55.7% | -0.99 | 21.65 | 20.70 | 22.60 | — |
| — | 0.24 | 0.27 | 0.26 | +0.01 | 56.9% | 475 | 56.9% | -0.99 | 24.00 | 23.10 | 24.90 | — |
| — | 0.17 | 0.21 | 0.19 | +0.01 | 58.3% | 477.5 | 58.3% | -0.99 | 26.77 | 25.55 | 28.00 | — |
| — | 0.14 | 0.15 | 0.14 | +0.01 | 59.9% | 480 | 59.9% | -0.99 | 29.18 | 28.00 | 30.35 | — |
| — | 0.08 | 0.13 | 0.10 | +0.01 | 61.7% | 482.5 | 61.7% | -0.99 | 31.73 | 30.50 | 32.95 | — |
| — | 0.06 | 0.11 | 0.09 | +0.01 | 63.7% | 485 | 63.7% | -0.99 | 33.50 | 33.00 | 34.00 | — |
| — | 0.03 | 0.20 | 0.12 | +0.01 | 65.8% | 487.5 | 65.8% | -0.99 | 36.73 | 35.50 | 37.95 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 68.0% | 490 | 68.0% | -0.99 | 39.23 | 38.00 | 40.45 | — |
| — | 0.04 | 0.10 | 0.07 | +0.01 | 70.2% | 492.5 | 70.2% | -0.99 | 41.73 | 40.50 | 42.95 | — |
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.