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 | |
| — | 40.30 | 43.45 | 41.88 | +1.00 | 39.3% | 392.5 | — | — | — | — | 4.60 | — |
| — | 37.00 | 40.65 | 38.83 | — | — | 395 | 38.4% | -0.02 | — | — | 4.20 | — |
| — | 34.80 | 38.45 | 36.62 | — | — | 397.5 | 37.5% | -0.03 | — | — | 3.85 | — |
| — | 32.20 | 34.95 | 33.58 | +1.00 | 36.6% | 400 | 36.6% | -0.03 | — | — | 3.25 | — |
| — | 29.65 | 33.50 | 31.57 | — | — | 402.5 | — | — | — | — | 3.25 | — |
| — | 27.30 | 30.95 | 29.12 | — | — | 405 | — | — | 2.08 | 0.20 | 3.95 | — |
| — | 25.30 | 28.50 | 26.90 | — | — | 407.5 | — | — | 2.05 | 0.05 | 4.05 | — |
| — | 22.85 | 25.85 | 24.35 | — | — | 410 | — | — | 2.46 | 0.68 | 4.25 | — |
| — | 20.35 | 23.50 | 21.93 | +0.98 | 33.1% | 412.5 | 33.1% | -0.09 | 2.50 | 0.01 | 5.00 | — |
| — | 17.35 | 21.30 | 19.32 | +0.97 | 32.5% | 415 | 32.5% | -0.11 | 2.96 | 1.17 | 4.75 | — |
| — | 15.50 | 19.10 | 17.30 | +0.94 | 32.0% | 417.5 | — | — | 3.38 | 1.52 | 5.25 | — |
| — | 14.20 | 17.45 | 15.82 | — | — | 420 | — | — | 3.65 | 1.50 | 5.80 | — |
| — | 11.50 | 15.05 | 13.28 | — | — | 422.5 | — | — | 4.22 | 2.55 | 5.90 | — |
| — | 10.00 | 14.25 | 12.12 | — | — | 425 | — | — | 5.20 | 3.05 | 7.35 | — |
| — | 8.60 | 11.75 | 10.18 | +0.78 | 30.4% | 427.5 | 30.4% | -0.26 | 5.75 | 4.00 | 7.50 | — |
| — | 7.00 | 11.35 | 9.18 | +0.72 | 30.1% | 430 | 30.1% | -0.30 | 7.45 | 5.50 | 9.40 | — |
| — | 6.05 | 8.75 | 7.40 | +0.67 | 29.9% | 432.5 | 29.9% | -0.34 | 8.65 | 6.80 | 10.50 | — |
| — | 4.55 | 8.75 | 6.65 | +0.62 | 29.8% | 435 | 29.8% | -0.39 | 10.10 | 8.70 | 11.50 | — |
| — | 3.55 | 7.70 | 5.62 | +0.57 | 29.7% | 437.5 | 29.7% | -0.43 | 11.75 | 10.05 | 13.45 | — |
| — | 4.20 | 6.05 | 5.12 | +0.52 | 29.7% | 440 | 29.7% | -0.48 | 12.90 | 10.80 | 15.00 | — |
| — | — | — | — | — | — | 442.5 | — | — | — | — | — | — |
| — | 1.20 | 5.50 | 3.35 | +0.43 | 29.9% | 445 | 29.9% | -0.58 | 16.10 | 14.50 | 17.70 | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
| — | 1.39 | 2.50 | 1.95 | +0.34 | 30.3% | 450 | 30.3% | -0.66 | 20.25 | 18.65 | 21.85 | — |
| — | — | — | — | — | — | 452.5 | — | — | — | — | — | — |
| — | — | 4.15 | — | +0.26 | 31.0% | 455 | 31.0% | -0.74 | 24.73 | 22.60 | 26.85 | — |
| — | — | — | — | — | — | 457.5 | — | — | — | — | — | — |
| — | — | 1.51 | — | +0.20 | 32.1% | 460 | 32.1% | -0.81 | 29.75 | 28.20 | 31.30 | — |
| — | — | — | — | — | — | 462.5 | — | — | — | — | — | — |
| — | 0.01 | 4.90 | 2.46 | +0.15 | 33.5% | 465 | 33.5% | -0.86 | 34.00 | 32.00 | 36.00 | — |
| — | — | — | — | — | — | 467.5 | — | — | — | — | — | — |
| — | — | 4.70 | — | +0.11 | 35.2% | 470 | 35.2% | -0.89 | 38.65 | 36.80 | 40.50 | — |
| — | — | — | — | — | — | 472.5 | — | — | — | — | — | — |
| — | — | 4.70 | — | +0.09 | 37.2% | 475 | 37.2% | -0.92 | 43.75 | 42.00 | 45.50 | — |
| — | — | — | — | — | — | 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.