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 | |
| — | 38.10 | 42.45 | 40.27 | +0.99 | 30.7% | 385 | 30.7% | -0.06 | 0.28 | 0.01 | 0.55 | — |
| — | 35.75 | 39.95 | 37.85 | +0.98 | 30.5% | 387.5 | 30.5% | -0.07 | — | — | 5.00 | — |
| — | 34.55 | 37.70 | 36.12 | +0.97 | 30.3% | 390 | 30.3% | -0.09 | — | — | 3.80 | — |
| — | 32.10 | 35.00 | 33.55 | +0.95 | 30.1% | 392.5 | 30.1% | -0.11 | — | — | 3.70 | — |
| — | 28.15 | 32.90 | 30.52 | +0.93 | 30.0% | 395 | 30.0% | -0.13 | — | — | 3.20 | — |
| — | 26.00 | 30.35 | 28.18 | +0.91 | 29.8% | 397.5 | 29.8% | -0.16 | — | — | 3.20 | — |
| — | 24.90 | 27.70 | 26.30 | +0.88 | 29.6% | 400 | 29.6% | -0.19 | — | — | 1.75 | — |
| — | 21.35 | 25.35 | 23.35 | +0.84 | 29.5% | 402.5 | 29.5% | -0.23 | — | — | 5.00 | — |
| — | 20.05 | 23.05 | 21.55 | +0.79 | 29.4% | 405 | 29.4% | -0.26 | 1.91 | 0.21 | 3.60 | — |
| — | 17.50 | 21.00 | 19.25 | +0.74 | 29.3% | 407.5 | 29.3% | -0.31 | 1.41 | 0.05 | 2.77 | — |
| — | 15.50 | 18.30 | 16.90 | +0.69 | 29.2% | 410 | 29.2% | -0.35 | 2.65 | 1.25 | 4.05 | — |
| — | 13.00 | 16.95 | 14.97 | +0.63 | 29.0% | 412.5 | 29.0% | -0.40 | 3.73 | 2.07 | 5.40 | — |
| — | 11.50 | 14.80 | 13.15 | +0.58 | 28.9% | 415 | 28.9% | -0.45 | 4.70 | 3.40 | 6.00 | — |
| — | 10.15 | 12.45 | 11.30 | +0.52 | 28.9% | 417.5 | 28.9% | -0.49 | 5.50 | 4.20 | 6.80 | — |
| — | 8.00 | 11.75 | 9.88 | +0.47 | 28.8% | 420 | 28.8% | -0.54 | 6.38 | 5.05 | 7.70 | — |
| — | 7.05 | 10.40 | 8.72 | +0.42 | 28.7% | 422.5 | 28.7% | -0.59 | 6.95 | 5.00 | 8.90 | — |
| — | 6.35 | 7.95 | 7.15 | +0.37 | 28.6% | 425 | 28.6% | -0.63 | 8.10 | 6.15 | 10.05 | — |
| — | 4.85 | 6.55 | 5.70 | +0.33 | 28.6% | 427.5 | 28.6% | -0.68 | 9.55 | 7.70 | 11.40 | — |
| — | 3.85 | 7.05 | 5.45 | +0.29 | 28.6% | 430 | 28.6% | -0.72 | 11.00 | 9.10 | 12.90 | — |
| — | 2.92 | 4.75 | 3.83 | +0.25 | 28.7% | 432.5 | 28.7% | -0.75 | 12.70 | 10.95 | 14.45 | — |
| — | 1.43 | 5.50 | 3.46 | +0.22 | 28.7% | 435 | 28.7% | -0.79 | 14.38 | 13.20 | 15.55 | — |
| — | 1.24 | 4.85 | 3.04 | +0.19 | 28.8% | 437.5 | 28.8% | -0.82 | 16.75 | 15.25 | 18.25 | — |
| — | 2.00 | 4.15 | 3.08 | +0.16 | 28.9% | 440 | 28.9% | -0.84 | 18.23 | 16.85 | 19.60 | — |
| — | — | 4.05 | — | +0.12 | 29.2% | 445 | 29.2% | -0.89 | 22.57 | 20.65 | 24.50 | — |
| — | 0.14 | 3.45 | 1.79 | +0.09 | 29.6% | 450 | 29.6% | -0.92 | 27.65 | 26.10 | 29.20 | — |
| — | — | 0.77 | — | +0.06 | 30.1% | 455 | 30.1% | -0.94 | 32.20 | 30.20 | 34.20 | — |
| — | — | 4.20 | — | +0.05 | 30.7% | 460 | 30.7% | -0.96 | 36.95 | 35.20 | 38.70 | — |
| — | — | 5.00 | — | +0.04 | 31.4% | 465 | 31.4% | -0.97 | 42.17 | 39.90 | 44.45 | — |
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.