Spot 436.98
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 01:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.70 | 46.70 | 44.70 | +1.00 | 75.3% | 392.5 | 75.3% | -0.00 | — | — | 4.30 | — |
| — | 39.80 | 44.10 | 41.95 | +1.00 | 73.3% | 395 | 73.3% | -0.00 | — | — | 4.30 | — |
| — | 37.70 | 41.70 | 39.70 | +0.99 | 71.3% | 397.5 | 71.3% | -0.01 | — | — | 4.30 | — |
| — | 35.10 | 39.35 | 37.23 | +0.99 | 69.3% | 400 | 69.3% | -0.01 | 0.15 | 0.01 | 0.30 | — |
| — | 32.70 | 36.75 | 34.73 | +0.99 | 67.2% | 402.5 | 67.2% | -0.01 | — | — | 3.80 | — |
| — | 30.20 | 34.25 | 32.23 | +0.99 | 65.0% | 405 | 65.0% | -0.01 | — | — | 4.00 | — |
| — | 27.75 | 31.80 | 29.77 | +0.98 | 62.7% | 407.5 | 62.7% | -0.02 | 1.13 | 0.01 | 2.25 | — |
| — | 25.75 | 29.30 | 27.52 | +0.98 | 60.4% | 410 | 60.4% | -0.02 | — | — | 3.65 | — |
| — | 23.05 | 27.00 | 25.02 | +0.97 | 57.9% | 412.5 | 57.9% | -0.03 | — | — | 3.45 | — |
| — | 20.90 | 24.50 | 22.70 | +0.96 | 55.3% | 415 | 55.3% | -0.04 | 1.85 | 0.05 | 3.65 | — |
| — | 17.80 | 21.90 | 19.85 | +0.95 | 52.6% | 417.5 | 52.6% | -0.05 | — | — | 3.95 | — |
| — | 15.65 | 19.50 | 17.57 | +0.94 | 49.7% | 420 | 49.7% | -0.06 | 0.30 | 0.18 | 0.43 | — |
| — | 13.00 | 17.00 | 15.00 | +0.92 | 46.9% | 422.5 | 46.9% | -0.08 | — | — | 1.00 | — |
| — | 10.50 | 13.90 | 12.20 | +0.89 | 44.2% | 425 | 44.2% | -0.11 | — | — | 2.20 | — |
| — | 8.50 | 12.30 | 10.40 | +0.85 | 41.8% | 427.5 | 41.8% | -0.15 | — | — | 1.52 | — |
| — | 6.00 | 10.20 | 8.10 | +0.79 | 39.7% | 430 | 39.7% | -0.21 | 1.05 | 0.30 | 1.80 | — |
| — | 4.00 | 8.20 | 6.10 | +0.70 | 38.3% | 432.5 | 38.3% | -0.32 | 0.89 | 0.10 | 1.68 | — |
| — | 2.19 | 6.50 | 4.34 | +0.60 | 37.4% | 435 | 37.4% | -0.40 | 2.58 | 0.72 | 4.45 | — |
| — | 1.00 | 5.20 | 3.10 | +0.48 | 37.2% | 437.5 | 37.2% | -0.52 | 2.75 | 1.44 | 4.05 | — |
| — | 0.47 | 4.45 | 2.46 | +0.38 | 37.6% | 440 | 37.6% | -0.62 | 5.04 | 2.89 | 7.20 | — |
| — | 0.57 | 2.70 | 1.64 | +0.27 | 38.4% | 442.5 | 38.4% | -0.73 | 6.65 | 4.50 | 8.80 | — |
| — | 0.60 | 3.90 | 2.25 | +0.19 | 39.6% | 445 | 39.6% | -0.81 | 8.68 | 6.50 | 10.85 | — |
| — | 0.08 | 3.30 | 1.69 | +0.14 | 40.9% | 447.5 | 40.9% | -0.86 | 11.00 | 9.00 | 13.00 | — |
| — | 0.30 | 1.76 | 1.03 | +0.10 | 42.3% | 450 | 42.3% | -0.91 | 13.45 | 11.50 | 15.40 | — |
| — | — | 3.60 | — | +0.07 | 43.7% | 452.5 | 43.7% | -0.94 | 15.82 | 14.00 | 17.65 | — |
| — | 0.03 | 2.52 | 1.27 | +0.04 | 45.0% | 455 | 45.0% | -0.96 | 18.20 | 16.40 | 20.00 | — |
| — | — | 4.00 | — | +0.03 | 46.0% | 457.5 | 46.0% | -0.97 | 20.52 | 18.55 | 22.50 | — |
| — | 0.07 | 0.65 | 0.36 | +0.02 | 46.6% | 460 | 46.6% | -0.98 | 23.18 | 21.35 | 25.00 | — |
| — | — | 3.90 | — | +0.01 | 46.9% | 462.5 | 46.9% | -0.99 | 25.75 | 24.00 | 27.50 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 47.0% | 465 | 47.0% | -1.00 | 27.95 | 25.95 | 29.95 | — |
| — | — | 0.10 | — | +0.00 | 47.0% | 467.5 | 47.0% | -1.00 | 30.45 | 28.45 | 32.45 | — |
| — | — | 0.05 | — | +0.00 | 47.1% | 470 | 47.1% | -1.00 | 32.95 | 30.95 | 34.95 | — |
| — | — | 4.35 | — | +0.00 | 47.4% | 472.5 | 47.4% | -1.00 | 35.70 | 33.95 | 37.45 | — |
| — | — | 4.30 | — | +0.00 | 48.0% | 475 | 48.0% | -1.00 | 38.20 | 36.45 | 39.95 | — |
| — | — | 0.01 | — | +0.00 | 49.0% | 477.5 | 49.0% | -1.00 | 40.70 | 38.95 | 42.45 | — |
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.