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 | |
| — | 48.60 | 51.10 | 49.85 | +0.42 | 37.2% | 405 | 37.2% | -0.58 | 3.17 | 2.85 | 3.50 | — |
| — | 45.00 | 46.95 | 45.98 | +0.38 | 36.6% | 410 | 36.6% | -0.62 | 4.10 | 3.70 | 4.50 | — |
| — | 40.40 | 42.85 | 41.62 | +0.35 | 36.0% | 415 | 36.0% | -0.65 | 4.78 | 4.45 | 5.10 | — |
| — | 36.80 | 38.75 | 37.77 | +0.31 | 35.4% | 420 | 35.4% | -0.69 | 5.85 | 5.50 | 6.20 | — |
| — | 32.95 | 34.55 | 33.75 | +0.28 | 34.8% | 425 | 34.8% | -0.72 | 6.38 | 5.55 | 7.20 | — |
| — | 29.35 | 30.80 | 30.07 | — | — | 430 | 34.3% | -0.76 | 8.32 | 7.75 | 8.90 | — |
| — | 26.05 | 27.40 | 26.73 | +0.22 | 33.9% | 435 | — | — | 9.30 | 8.25 | 10.35 | — |
| — | 22.95 | 23.95 | 23.45 | — | — | 440 | 33.4% | -0.82 | 11.40 | 11.00 | 11.80 | — |
| — | 19.95 | 21.00 | 20.48 | +0.17 | 33.0% | 445 | 33.0% | -0.84 | 13.62 | 13.05 | 14.20 | — |
| — | 17.25 | 18.15 | 17.70 | +0.15 | 32.7% | 450 | 32.7% | -0.86 | 15.75 | 15.45 | 16.05 | — |
| — | 14.65 | 15.60 | 15.12 | +0.13 | 32.4% | 455 | 32.4% | -0.88 | 18.35 | 17.70 | 19.00 | — |
| — | 12.35 | 13.25 | 12.80 | +0.11 | 32.1% | 460 | 32.1% | -0.89 | 20.77 | 19.95 | 21.60 | — |
| — | 10.45 | 11.20 | 10.82 | +0.10 | 31.9% | 465 | 31.9% | -0.91 | 23.60 | 22.55 | 24.65 | — |
| — | 8.65 | 9.40 | 9.03 | +0.08 | 31.7% | 470 | 31.7% | -0.92 | 27.35 | 26.00 | 28.70 | — |
| — | 7.10 | 7.85 | 7.47 | +0.07 | 31.5% | 475 | 31.5% | -0.93 | 30.35 | 29.30 | 31.40 | — |
| — | 5.75 | 6.50 | 6.12 | +0.06 | 31.4% | 480 | 31.4% | -0.94 | 34.12 | 33.05 | 35.20 | — |
| — | 4.75 | 5.30 | 5.03 | +0.05 | 31.3% | 485 | 31.3% | -0.95 | 38.55 | 36.90 | 40.20 | — |
| — | 3.80 | 4.45 | 4.12 | +0.05 | 31.3% | 490 | 31.3% | -0.96 | 42.58 | 40.95 | 44.20 | — |
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.