Spot 465.85
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 22:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.25 | 49.80 | 48.52 | +0.90 | 43.6% | 417.5 | 43.6% | -0.10 | 0.57 | 0.25 | 0.90 | — |
| — | 44.80 | 46.75 | 45.77 | +0.88 | 42.6% | 420 | 42.6% | -0.12 | 0.38 | 0.29 | 0.47 | — |
| — | 41.95 | 44.95 | 43.45 | +0.86 | 41.7% | 422.5 | 41.7% | -0.14 | — | — | 0.82 | — |
| — | 40.05 | 42.20 | 41.12 | +0.84 | 40.8% | 425 | 40.8% | -0.16 | 0.53 | 0.44 | 0.61 | — |
| — | 37.25 | 40.15 | 38.70 | +0.82 | 40.0% | 427.5 | 40.0% | -0.18 | 0.68 | 0.55 | 0.81 | — |
| — | 35.00 | 36.85 | 35.92 | +0.80 | 39.2% | 430 | 39.2% | -0.20 | 0.83 | 0.73 | 0.93 | — |
| — | 32.75 | 35.10 | 33.92 | +0.77 | 38.4% | 432.5 | 38.4% | -0.23 | 0.90 | 0.84 | 0.96 | — |
| — | 30.45 | 32.00 | 31.23 | +0.75 | 37.7% | 435 | 37.7% | -0.26 | 1.10 | 1.00 | 1.21 | — |
| — | 28.25 | 30.70 | 29.48 | +0.71 | 37.0% | 437.5 | 37.0% | -0.29 | 1.22 | 1.09 | 1.35 | — |
| — | 26.15 | 27.55 | 26.85 | +0.68 | 36.4% | 440 | 36.4% | -0.32 | 1.60 | 1.50 | 1.71 | — |
| — | 23.10 | 25.60 | 24.35 | +0.65 | 35.9% | 442.5 | 35.9% | -0.35 | 1.85 | 1.66 | 2.05 | — |
| — | 21.70 | 23.65 | 22.68 | +0.61 | 35.4% | 445 | 35.4% | -0.39 | 2.13 | 1.97 | 2.30 | — |
| — | 19.80 | 21.20 | 20.50 | +0.58 | 34.9% | 447.5 | 34.9% | -0.43 | 2.56 | 2.35 | 2.77 | — |
| — | 17.70 | 19.10 | 18.40 | +0.54 | 34.4% | 450 | 34.4% | -0.46 | 3.10 | 3.00 | 3.20 | — |
| — | 16.05 | 17.10 | 16.57 | +0.50 | 34.0% | 452.5 | 34.0% | -0.50 | 3.62 | 3.40 | 3.85 | — |
| — | 14.00 | 15.30 | 14.65 | +0.46 | 33.7% | 455 | 33.7% | -0.54 | 4.33 | 4.10 | 4.55 | — |
| — | 12.20 | 13.40 | 12.80 | +0.42 | 33.3% | 457.5 | 33.3% | -0.58 | 5.10 | 4.85 | 5.35 | — |
| — | 10.65 | 11.70 | 11.18 | +0.38 | 33.0% | 460 | 33.0% | -0.62 | 6.10 | 5.75 | 6.45 | — |
| — | 9.50 | 10.15 | 9.82 | +0.34 | 32.7% | 462.5 | 32.7% | -0.66 | 7.17 | 6.95 | 7.40 | — |
| — | 7.95 | 8.65 | 8.30 | +0.31 | 32.5% | 465 | 32.5% | -0.70 | 8.25 | 8.00 | 8.50 | — |
| — | 6.80 | 7.55 | 7.17 | +0.28 | 32.3% | 467.5 | 32.3% | -0.73 | 9.65 | 9.20 | 10.10 | — |
| — | 5.90 | 6.35 | 6.12 | +0.24 | 32.1% | 470 | 32.1% | -0.76 | 10.93 | 10.50 | 11.35 | — |
| — | 4.80 | 5.40 | 5.10 | +0.21 | 31.9% | 472.5 | 31.9% | -0.79 | 12.62 | 11.90 | 13.35 | — |
| — | 4.10 | 4.50 | 4.30 | +0.18 | 31.8% | 475 | 31.8% | -0.82 | 14.05 | 13.35 | 14.75 | — |
| — | 3.40 | 3.85 | 3.62 | +0.16 | 31.7% | 477.5 | 31.7% | -0.84 | 15.85 | 15.00 | 16.70 | — |
| — | 2.58 | 2.95 | 2.77 | +0.14 | 31.6% | 480 | 31.6% | -0.87 | 17.52 | 16.80 | 18.25 | — |
| — | 2.20 | 2.63 | 2.42 | +0.12 | 31.5% | 482.5 | 31.5% | -0.89 | 19.48 | 18.70 | 20.25 | — |
| — | 1.84 | 2.17 | 2.00 | +0.10 | 31.5% | 485 | 31.5% | -0.91 | 21.32 | 19.90 | 22.75 | — |
| — | 1.04 | 1.25 | 1.15 | +0.07 | 31.6% | 490 | 31.6% | -0.93 | 25.65 | 24.25 | 27.05 | — |
| — | 0.74 | 0.87 | 0.81 | +0.05 | 31.7% | 495 | 31.7% | -0.96 | 30.27 | 28.80 | 31.75 | — |
| — | 0.45 | 0.50 | 0.47 | +0.04 | 31.9% | 500 | 31.9% | -0.97 | 35.08 | 33.65 | 36.50 | — |
| — | 0.05 | 0.35 | 0.20 | +0.03 | 32.4% | 505 | 32.4% | -0.98 | 39.90 | 38.45 | 41.35 | — |
| — | 0.10 | 0.23 | 0.17 | +0.02 | 32.9% | 510 | 32.9% | -0.99 | 44.90 | 43.40 | 46.40 | — |
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.