Spot 433.77
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.35 | 43.00 | 41.67 | +1.00 | 71.2% | 392.5 | 71.2% | -0.01 | — | — | 1.80 | — |
| — | 37.85 | 40.85 | 39.35 | +1.00 | 69.2% | 395 | — | — | — | — | 2.05 | — |
| — | 34.70 | 38.20 | 36.45 | +1.00 | 67.2% | 397.5 | 67.2% | -0.01 | — | — | 4.30 | — |
| — | 32.85 | 36.00 | 34.42 | — | — | 400 | — | — | — | — | 0.65 | — |
| — | 29.65 | 33.35 | 31.50 | — | — | 402.5 | — | — | — | — | 4.00 | — |
| — | 27.85 | 31.00 | 29.43 | — | — | 405 | 61.2% | -0.01 | — | — | 0.26 | — |
| — | 24.65 | 28.35 | 26.50 | +1.00 | 59.4% | 407.5 | — | — | — | — | 3.75 | — |
| — | 22.00 | 26.00 | 24.00 | — | — | 410 | — | — | 1.90 | 0.10 | 3.70 | — |
| — | 20.35 | 23.50 | 21.93 | — | — | 412.5 | 55.9% | -0.02 | 1.77 | 0.05 | 3.50 | — |
| — | 17.85 | 21.00 | 19.43 | +0.99 | 54.4% | 415 | — | — | 0.26 | 0.03 | 0.48 | — |
| — | 14.65 | 18.15 | 16.40 | +0.99 | 53.0% | 417.5 | 53.0% | -0.04 | — | — | 3.10 | — |
| — | 12.95 | 14.65 | 13.80 | — | — | 420 | — | — | 1.88 | 0.01 | 3.75 | — |
| — | 10.35 | 13.50 | 11.93 | — | — | 422.5 | 50.7% | -0.07 | 2.16 | 0.32 | 4.00 | — |
| — | 7.60 | 10.65 | 9.12 | — | — | 425 | — | — | 2.33 | 0.17 | 4.50 | — |
| — | 5.05 | 8.25 | 6.65 | +0.93 | 48.7% | 427.5 | 48.7% | -0.14 | 2.50 | 0.31 | 4.70 | — |
| — | 3.25 | 6.65 | 4.95 | +0.90 | 48.0% | 430 | 48.0% | -0.18 | 2.88 | 1.51 | 4.25 | — |
| — | 1.76 | 4.35 | 3.06 | +0.86 | 47.5% | 432.5 | 47.5% | -0.24 | 3.80 | 2.55 | 5.05 | — |
| — | 0.60 | 4.30 | 2.45 | — | — | 435 | — | — | 5.97 | 4.50 | 7.45 | — |
| — | 0.30 | 3.95 | 2.12 | — | — | 437.5 | — | — | 7.62 | 6.00 | 9.25 | — |
| — | 0.27 | 2.00 | 1.14 | — | — | 440 | — | — | 9.40 | 7.50 | 11.30 | — |
| — | — | — | — | — | — | 442.5 | — | — | — | — | — | — |
| — | 0.03 | 2.25 | 1.14 | — | — | 445 | — | — | 13.85 | 12.15 | 15.55 | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
| — | 0.11 | 0.33 | 0.22 | +0.22 | 45.8% | 450 | 45.8% | -0.81 | 18.75 | 17.10 | 20.40 | — |
| — | — | — | — | — | — | 452.5 | — | — | — | — | — | — |
| — | — | 3.65 | — | — | — | 455 | — | — | 23.40 | 21.45 | 25.35 | — |
| — | — | — | — | — | — | 457.5 | — | — | — | — | — | — |
| — | — | 3.60 | — | +0.05 | 47.1% | 460 | 47.1% | -0.96 | 28.35 | 26.40 | 30.30 | — |
| — | — | — | — | — | — | 462.5 | — | — | — | — | — | — |
| — | — | 3.00 | — | +0.02 | 48.8% | 465 | — | — | 33.33 | 31.40 | 35.25 | — |
| — | — | — | — | — | — | 467.5 | — | — | — | — | — | — |
| — | — | 4.30 | — | +0.02 | 51.8% | 470 | — | — | 38.33 | 36.40 | 40.25 | — |
| — | — | — | — | — | — | 472.5 | — | — | — | — | — | — |
| — | — | 4.30 | — | +0.01 | 56.4% | 475 | 56.4% | -0.99 | 43.52 | 41.35 | 45.70 | — |
| — | — | — | — | — | — | 477.5 | — | — | — | — | — | — |
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.