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 | |
| — | 46.50 | 48.20 | 47.35 | +0.39 | 46.9% | 405 | 46.9% | -0.62 | 0.73 | 0.64 | 0.83 | — |
| — | 43.20 | 46.35 | 44.77 | +0.36 | 46.2% | 407.5 | 46.2% | -0.64 | 0.85 | 0.76 | 0.95 | — |
| — | 41.40 | 43.70 | 42.55 | +0.34 | 45.6% | 410 | 45.6% | -0.66 | 0.97 | 0.88 | 1.07 | — |
| — | 38.80 | 41.10 | 39.95 | +0.32 | 44.9% | 412.5 | 44.9% | -0.68 | 1.12 | 1.03 | 1.22 | — |
| — | 36.75 | 38.75 | 37.75 | +0.30 | 44.3% | 415 | 44.3% | -0.71 | 1.26 | 1.20 | 1.32 | — |
| — | 34.95 | 36.90 | 35.92 | +0.27 | 43.7% | 417.5 | 43.7% | -0.73 | 1.50 | 1.36 | 1.64 | — |
| — | 32.55 | 34.15 | 33.35 | +0.25 | 43.2% | 420 | 43.2% | -0.75 | 1.73 | 1.63 | 1.83 | — |
| — | 30.10 | 32.00 | 31.05 | +0.24 | 42.6% | 422.5 | 42.6% | -0.77 | 2.00 | 1.80 | 2.19 | — |
| — | 28.25 | 29.80 | 29.02 | +0.22 | 42.1% | 425 | 42.1% | -0.78 | 2.28 | 2.06 | 2.50 | — |
| — | 25.85 | 27.70 | 26.77 | +0.20 | 41.6% | 427.5 | 41.6% | -0.80 | 2.65 | 2.56 | 2.75 | — |
| — | 24.45 | 25.45 | 24.95 | +0.19 | 41.2% | 430 | 41.2% | -0.82 | 3.00 | 2.80 | 3.20 | — |
| — | 21.85 | 23.30 | 22.57 | +0.17 | 40.7% | 432.5 | 40.7% | -0.84 | 3.58 | 3.45 | 3.70 | — |
| — | 20.45 | 21.30 | 20.88 | +0.15 | 40.3% | 435 | 40.3% | -0.85 | 4.08 | 3.95 | 4.20 | — |
| — | 18.55 | 19.85 | 19.20 | +0.13 | 39.9% | 437.5 | 39.9% | -0.87 | 4.75 | 4.60 | 4.90 | — |
| — | 16.45 | 17.50 | 16.98 | — | — | 440 | — | — | 5.42 | 5.20 | 5.65 | — |
| — | 15.10 | 16.05 | 15.57 | +0.11 | 39.2% | 442.5 | 39.2% | -0.89 | 6.20 | 5.95 | 6.45 | — |
| — | 13.05 | 14.50 | 13.78 | +0.10 | 38.8% | 445 | 38.8% | -0.90 | 7.15 | 6.90 | 7.40 | — |
| — | 11.90 | 12.65 | 12.28 | +0.09 | 38.5% | 447.5 | 38.5% | -0.91 | 8.07 | 7.80 | 8.35 | — |
| — | 10.55 | 11.35 | 10.95 | +0.08 | 38.2% | 450 | 38.2% | -0.92 | 9.07 | 8.75 | 9.40 | — |
| — | 9.40 | 9.95 | 9.68 | +0.08 | 38.0% | 452.5 | 38.0% | -0.93 | 10.38 | 10.05 | 10.70 | — |
| — | 8.10 | 8.65 | 8.38 | +0.07 | 37.7% | 455 | 37.7% | -0.93 | 11.72 | 11.15 | 12.30 | — |
| — | 7.10 | 7.60 | 7.35 | +0.06 | 37.5% | 457.5 | 37.5% | -0.94 | 13.07 | 12.70 | 13.45 | — |
| — | 5.90 | 6.60 | 6.25 | +0.06 | 37.4% | 460 | 37.4% | -0.95 | 14.45 | 14.10 | 14.80 | — |
| — | 5.20 | 5.70 | 5.45 | +0.05 | 37.2% | 462.5 | 37.2% | -0.95 | 16.35 | 15.55 | 17.15 | — |
| — | 4.35 | 4.90 | 4.62 | +0.05 | 37.1% | 465 | 37.1% | -0.96 | 17.95 | 17.20 | 18.70 | — |
| — | 3.85 | 4.20 | 4.03 | +0.04 | 36.9% | 467.5 | 36.9% | -0.96 | 19.77 | 19.35 | 20.20 | — |
| — | 3.25 | 3.55 | 3.40 | +0.04 | 36.9% | 470 | 36.9% | -0.97 | 21.98 | 21.30 | 22.65 | — |
| — | 2.72 | 3.20 | 2.96 | +0.04 | 36.8% | 472.5 | 36.8% | -0.97 | 23.88 | 23.15 | 24.60 | — |
| — | 2.33 | 2.75 | 2.54 | +0.03 | 36.8% | 475 | 36.8% | -0.97 | 25.73 | 24.75 | 26.70 | — |
| — | 1.82 | 2.22 | 2.02 | +0.03 | 36.8% | 477.5 | 36.8% | -0.98 | 27.70 | 26.80 | 28.60 | — |
| — | 1.65 | 1.85 | 1.75 | +0.03 | 36.8% | 480 | 36.8% | -0.98 | 29.80 | 28.80 | 30.80 | — |
| — | 1.34 | 1.51 | 1.43 | +0.02 | 36.8% | 482.5 | 36.8% | -0.98 | 32.05 | 31.05 | 33.05 | — |
| — | 1.11 | 1.26 | 1.19 | +0.02 | 36.9% | 485 | 36.9% | -0.98 | 34.45 | 33.30 | 35.60 | — |
| — | 0.76 | 0.90 | 0.83 | +0.02 | 37.1% | 490 | 37.1% | -0.99 | 39.50 | 37.95 | 41.05 | — |
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.