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 | |
| — | 48.35 | 50.90 | 49.62 | +0.85 | 38.9% | 417.5 | 38.9% | -0.15 | 1.12 | 0.97 | 1.27 | — |
| — | 45.80 | 48.50 | 47.15 | +0.84 | 38.2% | 420 | 38.2% | -0.16 | 1.29 | 1.12 | 1.46 | — |
| — | 43.70 | 45.60 | 44.65 | +0.82 | 37.6% | 422.5 | 37.6% | -0.18 | 1.36 | 1.22 | 1.50 | — |
| — | 41.30 | 43.50 | 42.40 | +0.80 | 37.0% | 425 | 37.0% | -0.20 | 1.62 | 1.40 | 1.84 | — |
| — | 38.30 | 41.40 | 39.85 | +0.78 | 36.4% | 427.5 | 36.4% | -0.22 | 1.82 | 1.60 | 2.05 | — |
| — | 36.65 | 38.85 | 37.75 | +0.76 | 35.8% | 430 | 35.8% | -0.24 | 2.02 | 1.89 | 2.15 | — |
| — | 34.45 | 36.65 | 35.55 | +0.74 | 35.3% | 432.5 | 35.3% | -0.27 | 2.29 | 2.08 | 2.49 | — |
| — | 32.25 | 34.95 | 33.60 | +0.71 | 34.8% | 435 | 34.8% | -0.29 | 2.63 | 2.38 | 2.89 | — |
| — | 30.30 | 32.75 | 31.52 | +0.69 | 34.3% | 437.5 | 34.3% | -0.32 | 2.80 | 2.50 | 3.10 | — |
| — | 28.25 | 30.25 | 29.25 | +0.66 | 33.8% | 440 | 33.8% | -0.34 | 3.25 | 3.00 | 3.50 | — |
| — | 26.25 | 27.80 | 27.02 | +0.63 | 33.4% | 442.5 | 33.4% | -0.37 | 3.65 | 3.25 | 4.05 | — |
| — | 24.20 | 25.75 | 24.98 | +0.60 | 33.0% | 445 | 33.0% | -0.40 | 4.30 | 4.05 | 4.55 | — |
| — | 21.95 | 23.80 | 22.88 | +0.57 | 32.6% | 447.5 | 32.6% | -0.43 | 5.00 | 4.70 | 5.30 | — |
| — | 20.30 | 21.90 | 21.10 | +0.54 | 32.3% | 450 | 32.3% | -0.46 | 5.55 | 5.40 | 5.70 | — |
| — | 18.80 | 20.10 | 19.45 | +0.51 | 32.0% | 452.5 | 32.0% | -0.49 | 6.05 | 5.65 | 6.45 | — |
| — | 16.90 | 18.25 | 17.57 | +0.48 | 31.7% | 455 | 31.7% | -0.53 | 6.83 | 6.45 | 7.20 | — |
| — | 15.55 | 16.55 | 16.05 | +0.44 | 31.4% | 457.5 | 31.4% | -0.56 | 7.75 | 7.35 | 8.15 | — |
| — | 13.90 | 14.90 | 14.40 | +0.41 | 31.2% | 460 | 31.2% | -0.59 | 8.97 | 8.50 | 9.45 | — |
| — | 12.35 | 13.45 | 12.90 | +0.38 | 31.0% | 462.5 | 31.0% | -0.62 | 9.72 | 9.30 | 10.15 | — |
| — | 11.00 | 12.05 | 11.53 | +0.35 | 30.8% | 465 | 30.8% | -0.65 | 11.12 | 10.45 | 11.80 | — |
| — | 9.90 | 10.80 | 10.35 | +0.32 | 30.6% | 467.5 | 30.6% | -0.68 | 12.20 | 11.55 | 12.85 | — |
| — | 8.90 | 9.60 | 9.25 | +0.29 | 30.4% | 470 | 30.4% | -0.71 | 13.80 | 12.90 | 14.70 | — |
| — | 7.65 | 8.55 | 8.10 | +0.27 | 30.3% | 472.5 | 30.3% | -0.73 | 14.85 | 14.25 | 15.45 | — |
| — | 6.85 | 7.55 | 7.20 | +0.24 | 30.2% | 475 | 30.2% | -0.76 | 16.57 | 15.80 | 17.35 | — |
| — | 5.60 | 6.70 | 6.15 | +0.22 | 30.0% | 477.5 | 30.0% | -0.79 | 18.07 | 17.25 | 18.90 | — |
| — | 5.15 | 5.55 | 5.35 | +0.20 | 29.9% | 480 | 29.9% | -0.81 | 20.12 | 18.85 | 21.40 | — |
| — | 4.35 | 5.15 | 4.75 | +0.18 | 29.8% | 482.5 | 29.8% | -0.83 | 21.88 | 20.55 | 23.20 | — |
| — | 3.75 | 4.50 | 4.12 | +0.16 | 29.7% | 485 | 29.7% | -0.85 | 23.35 | 22.45 | 24.25 | — |
| — | 3.10 | 3.85 | 3.48 | +0.14 | 29.7% | 487.5 | 29.7% | -0.87 | 25.38 | 24.25 | 26.50 | — |
| — | 2.85 | 3.10 | 2.98 | +0.12 | 29.7% | 490 | 29.7% | -0.89 | 27.38 | 26.30 | 28.45 | — |
| — | 2.05 | 2.40 | 2.23 | +0.10 | 29.6% | 495 | 29.6% | -0.91 | 31.32 | 29.90 | 32.75 | — |
| — | 1.44 | 1.70 | 1.57 | +0.08 | 29.7% | 500 | 29.7% | -0.94 | 36.02 | 34.45 | 37.60 | — |
| — | 0.99 | 1.20 | 1.09 | +0.06 | 29.8% | 505 | 29.8% | -0.95 | 40.67 | 39.05 | 42.30 | — |
| — | 0.61 | 0.87 | 0.74 | +0.05 | 30.1% | 510 | 30.1% | -0.97 | 45.40 | 43.75 | 47.05 | — |
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.