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 | |
| — | 43.40 | 47.25 | 45.33 | +0.98 | 37.3% | 392.5 | 37.3% | -0.02 | — | — | 4.00 | — |
| — | 40.95 | 44.80 | 42.88 | +0.97 | 36.7% | 395 | 36.7% | -0.03 | — | — | 3.10 | — |
| — | 38.55 | 42.40 | 40.48 | +0.97 | 36.2% | 397.5 | — | — | — | — | 3.60 | — |
| — | 36.15 | 40.00 | 38.08 | +0.96 | 35.7% | 400 | — | — | — | — | 3.65 | — |
| — | 34.00 | 37.60 | 35.80 | — | — | 402.5 | 35.2% | -0.05 | — | — | 3.70 | — |
| — | 31.05 | 35.50 | 33.27 | +0.94 | 34.8% | 405 | — | — | — | — | 3.75 | — |
| — | 29.25 | 32.90 | 31.07 | — | — | 407.5 | — | — | — | — | 3.85 | — |
| — | 27.10 | 30.60 | 28.85 | +0.91 | 34.0% | 410 | — | — | — | — | 3.65 | — |
| — | 24.95 | 28.50 | 26.73 | — | — | 412.5 | — | — | — | — | 4.05 | — |
| — | 22.80 | 25.40 | 24.10 | — | — | 415 | — | — | 2.17 | 0.15 | 4.20 | — |
| — | 20.65 | 23.25 | 21.95 | — | — | 417.5 | — | — | 2.50 | 0.65 | 4.35 | — |
| — | 17.80 | 22.00 | 19.90 | — | — | 420 | 32.8% | -0.19 | 2.90 | 1.20 | 4.60 | — |
| — | 16.85 | 19.20 | 18.02 | +0.77 | 32.6% | 422.5 | 32.6% | -0.23 | 2.92 | 1.80 | 4.05 | — |
| — | 14.00 | 17.45 | 15.72 | — | — | 425 | — | — | 4.05 | 2.50 | 5.60 | — |
| — | 12.10 | 16.40 | 14.25 | — | — | 427.5 | 32.2% | -0.31 | 3.98 | 3.30 | 4.65 | — |
| — | 10.45 | 14.50 | 12.47 | +0.65 | 32.1% | 430 | 32.1% | -0.35 | 4.97 | 2.85 | 7.10 | — |
| — | 9.75 | 11.85 | 10.80 | +0.60 | 32.1% | 432.5 | 32.1% | -0.40 | 5.85 | 3.70 | 8.00 | — |
| — | 7.75 | 11.50 | 9.62 | +0.55 | 32.0% | 435 | 32.0% | -0.45 | 6.70 | 5.40 | 8.00 | — |
| — | 6.10 | 10.30 | 8.20 | +0.51 | 32.0% | 437.5 | 32.0% | -0.49 | 8.15 | 6.05 | 10.25 | — |
| — | 4.85 | 9.00 | 6.92 | +0.46 | 32.1% | 440 | 32.1% | -0.54 | 8.65 | 7.30 | 10.00 | — |
| — | 3.75 | 8.00 | 5.88 | +0.41 | 32.2% | 442.5 | 32.2% | -0.59 | 10.85 | 8.70 | 13.00 | — |
| — | 2.84 | 7.10 | 4.97 | +0.37 | 32.3% | 445 | 32.3% | -0.64 | 12.40 | 10.25 | 14.55 | — |
| — | 3.40 | 6.30 | 4.85 | +0.33 | 32.5% | 447.5 | 32.5% | -0.68 | 14.07 | 11.90 | 16.25 | — |
| — | 2.65 | 4.50 | 3.58 | +0.29 | 32.7% | 450 | 32.7% | -0.72 | 15.82 | 13.65 | 18.00 | — |
| — | 1.95 | 3.85 | 2.90 | +0.25 | 33.0% | 452.5 | 33.0% | -0.75 | 17.73 | 15.55 | 19.90 | — |
| — | 1.35 | 4.50 | 2.92 | +0.22 | 33.3% | 455 | 33.3% | -0.79 | 19.50 | 18.00 | 21.00 | — |
| — | 0.85 | 4.30 | 2.58 | +0.19 | 33.6% | 457.5 | 33.6% | -0.82 | 21.77 | 19.60 | 23.95 | — |
| — | 0.45 | 3.25 | 1.85 | +0.16 | 34.0% | 460 | 34.0% | -0.84 | 24.00 | 22.00 | 26.00 | — |
| — | — | 3.00 | — | +0.14 | 34.4% | 462.5 | 34.4% | -0.86 | 26.65 | 24.95 | 28.35 | — |
| — | — | 3.90 | — | +0.12 | 34.9% | 465 | 34.9% | -0.88 | 28.77 | 26.55 | 31.00 | — |
| — | — | 3.80 | — | +0.11 | 35.5% | 467.5 | 35.5% | -0.90 | 31.12 | 29.35 | 32.90 | — |
| — | — | 3.70 | — | +0.09 | 36.0% | 470 | 36.0% | -0.91 | 33.12 | 31.85 | 34.40 | — |
| — | — | 4.70 | — | +0.08 | 36.6% | 472.5 | 36.6% | -0.93 | 35.92 | 34.15 | 37.70 | — |
| — | — | 4.25 | — | +0.07 | 37.3% | 475 | 37.3% | -0.94 | 38.23 | 36.45 | 40.00 | — |
| — | — | 4.40 | — | +0.06 | 38.0% | 477.5 | 38.0% | -0.95 | 40.55 | 38.60 | 42.50 | — |
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.