Spot 425.31
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.60 | 41.70 | 40.65 | +0.98 | 41.7% | 385 | 41.7% | -0.02 | — | — | 0.30 | — |
| — | 36.65 | 39.90 | 38.27 | +0.98 | 40.8% | 387.5 | 40.8% | -0.02 | — | — | 0.09 | — |
| — | 34.35 | 37.60 | 35.98 | +0.97 | 39.8% | 390 | 39.8% | -0.03 | — | — | 0.11 | — |
| — | 32.05 | 34.90 | 33.48 | +0.96 | 38.9% | 392.5 | 38.9% | -0.04 | — | — | 5.00 | — |
| — | 29.60 | 33.00 | 31.30 | +0.95 | 38.0% | 395 | 38.0% | -0.05 | 0.89 | 0.01 | 1.77 | — |
| — | 26.60 | 29.20 | 27.90 | +0.93 | 37.2% | 397.5 | 37.2% | -0.07 | — | — | 0.67 | — |
| — | 24.45 | 27.90 | 26.18 | +0.91 | 36.3% | 400 | 36.3% | -0.09 | 0.45 | 0.19 | 0.70 | — |
| — | 22.10 | 25.25 | 23.68 | +0.88 | 35.6% | 402.5 | 35.6% | -0.12 | — | — | 5.00 | — |
| — | 19.50 | 22.50 | 21.00 | +0.85 | 34.8% | 405 | 34.8% | -0.15 | 0.38 | 0.19 | 0.57 | — |
| — | 17.35 | 20.15 | 18.75 | +0.81 | 34.2% | 407.5 | 34.2% | -0.19 | — | — | 1.04 | — |
| — | 14.80 | 17.50 | 16.15 | +0.77 | 33.5% | 410 | 33.5% | -0.23 | 0.60 | 0.11 | 1.09 | — |
| — | 12.20 | 15.50 | 13.85 | +0.71 | 32.9% | 412.5 | 32.9% | -0.29 | 0.84 | 0.30 | 1.38 | — |
| — | 9.20 | 13.50 | 11.35 | +0.65 | 32.4% | 415 | 32.4% | -0.36 | 1.31 | 0.50 | 2.13 | — |
| — | 8.25 | 11.35 | 9.80 | +0.57 | 32.0% | 417.5 | 32.0% | -0.43 | 2.01 | 1.49 | 2.53 | — |
| — | 5.70 | 9.45 | 7.58 | +0.49 | 31.6% | 420 | 31.6% | -0.51 | 2.63 | 1.87 | 3.40 | — |
| — | 4.45 | 7.25 | 5.85 | +0.41 | 31.4% | 422.5 | 31.4% | -0.59 | 3.75 | 3.05 | 4.45 | — |
| — | 3.40 | 5.25 | 4.33 | +0.33 | 31.3% | 425 | 31.3% | -0.67 | 4.85 | 4.00 | 5.70 | — |
| — | 1.12 | 5.00 | 3.06 | +0.26 | 31.3% | 427.5 | 31.3% | -0.74 | 6.47 | 5.05 | 7.90 | — |
| — | 1.70 | 2.90 | 2.30 | +0.20 | 31.4% | 430 | 31.4% | -0.80 | 7.85 | 6.50 | 9.20 | — |
| — | 0.13 | 3.90 | 2.02 | +0.15 | 31.6% | 432.5 | 31.6% | -0.85 | 10.28 | 8.90 | 11.65 | — |
| — | 0.25 | 1.50 | 0.88 | +0.11 | 31.9% | 435 | 31.9% | -0.89 | 12.12 | 10.55 | 13.70 | — |
| — | 0.46 | 1.70 | 1.08 | +0.08 | 32.3% | 437.5 | 32.3% | -0.92 | 14.40 | 12.85 | 15.95 | — |
| — | 0.10 | 0.85 | 0.47 | +0.06 | 32.8% | 440 | 32.8% | -0.95 | 16.75 | 15.20 | 18.30 | — |
| — | 0.11 | 2.61 | 1.36 | +0.03 | 33.9% | 445 | 33.9% | -0.98 | 22.05 | 20.30 | 23.80 | — |
| — | 0.01 | 0.37 | 0.19 | +0.01 | 35.0% | 450 | 35.0% | -0.99 | 26.60 | 25.15 | 28.05 | — |
| — | — | 0.17 | — | +0.01 | 36.1% | 455 | 36.1% | -1.00 | 31.55 | 30.10 | 33.00 | — |
| — | — | 0.40 | — | +0.00 | 37.2% | 460 | 37.2% | -1.00 | 36.50 | 35.05 | 37.95 | — |
| — | — | 5.00 | — | +0.00 | 38.6% | 465 | 38.6% | -1.00 | 41.45 | 40.00 | 42.90 | — |
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.