Spot 432.41
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 22:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.30 | 47.25 | 45.27 | +0.98 | 38.7% | 387.5 | 38.7% | -0.02 | — | — | 4.40 | — |
| — | 41.00 | 44.80 | 42.90 | +0.98 | 38.1% | 390 | 38.1% | -0.02 | — | — | 1.55 | — |
| — | 38.50 | 42.35 | 40.42 | +0.98 | 37.6% | 392.5 | 37.6% | -0.02 | — | — | 3.90 | — |
| — | 36.00 | 39.90 | 37.95 | +0.97 | 37.1% | 395 | 37.1% | -0.03 | — | — | 4.10 | — |
| — | 34.00 | 37.50 | 35.75 | +0.97 | 36.6% | 397.5 | 36.6% | -0.03 | — | — | 1.75 | — |
| — | 31.50 | 35.10 | 33.30 | +0.96 | 36.1% | 400 | 36.1% | -0.04 | — | — | 2.20 | — |
| — | 29.50 | 32.80 | 31.15 | +0.95 | 35.7% | 402.5 | 35.7% | -0.05 | — | — | 4.65 | — |
| — | 27.35 | 30.90 | 29.12 | +0.94 | 35.3% | 405 | 35.3% | -0.06 | — | — | 4.70 | — |
| — | 25.00 | 28.50 | 26.75 | +0.92 | 35.0% | 407.5 | 35.0% | -0.08 | — | — | 4.95 | — |
| — | 22.95 | 26.45 | 24.70 | +0.91 | 34.7% | 410 | 34.7% | -0.10 | 2.23 | 0.26 | 4.20 | — |
| — | 20.80 | 24.50 | 22.65 | +0.89 | 34.4% | 412.5 | 34.4% | -0.11 | 2.30 | 0.20 | 4.40 | — |
| — | 18.50 | 22.20 | 20.35 | +0.86 | 34.2% | 415 | 34.2% | -0.14 | 2.62 | 0.60 | 4.65 | — |
| — | 16.10 | 20.25 | 18.18 | +0.84 | 34.0% | 417.5 | 34.0% | -0.16 | 3.65 | 2.10 | 5.20 | — |
| — | 14.85 | 18.35 | 16.60 | +0.81 | 33.9% | 420 | 33.9% | -0.19 | 3.76 | 2.22 | 5.30 | — |
| — | 12.55 | 16.70 | 14.62 | +0.77 | 33.7% | 422.5 | 33.7% | -0.23 | 4.47 | 2.50 | 6.45 | — |
| — | 11.00 | 14.85 | 12.93 | +0.73 | 33.6% | 425 | 33.6% | -0.27 | 5.83 | 4.60 | 7.05 | — |
| — | 9.20 | 13.25 | 11.22 | +0.69 | 33.6% | 427.5 | 33.6% | -0.31 | 6.65 | 5.20 | 8.10 | — |
| — | 7.75 | 11.50 | 9.62 | +0.65 | 33.5% | 430 | 33.5% | -0.35 | 6.55 | 5.00 | 8.10 | — |
| — | 7.65 | 10.35 | 9.00 | +0.60 | 33.5% | 432.5 | 33.5% | -0.40 | 8.15 | 6.00 | 10.30 | — |
| — | 5.50 | 8.10 | 6.80 | +0.55 | 33.4% | 435 | 33.4% | -0.45 | 9.55 | 7.50 | 11.60 | — |
| — | 4.30 | 7.85 | 6.08 | +0.51 | 33.4% | 437.5 | 33.4% | -0.49 | 11.32 | 9.65 | 13.00 | — |
| — | 3.65 | 7.00 | 5.33 | +0.46 | 33.5% | 440 | 33.5% | -0.54 | 12.75 | 11.00 | 14.50 | — |
| — | 2.96 | 6.40 | 4.68 | +0.41 | 33.6% | 442.5 | 33.6% | -0.59 | 14.30 | 12.40 | 16.20 | — |
| — | 1.50 | 5.70 | 3.60 | +0.37 | 33.8% | 445 | 33.8% | -0.64 | 16.02 | 14.05 | 18.00 | — |
| — | 1.00 | 5.00 | 3.00 | +0.33 | 34.0% | 447.5 | 34.0% | -0.68 | 17.95 | 16.00 | 19.90 | — |
| — | 0.81 | 4.95 | 2.88 | +0.29 | 34.3% | 450 | 34.3% | -0.72 | 20.00 | 18.00 | 22.00 | — |
| — | 0.50 | 4.35 | 2.42 | +0.25 | 34.7% | 452.5 | 34.7% | -0.75 | 22.15 | 20.10 | 24.20 | — |
| — | — | 5.00 | — | +0.22 | 35.1% | 455 | 35.1% | -0.79 | 24.15 | 22.00 | 26.30 | — |
| — | — | 4.55 | — | +0.19 | 35.5% | 457.5 | 35.5% | -0.82 | 26.48 | 24.50 | 28.45 | — |
| — | 0.21 | 4.00 | 2.10 | +0.16 | 36.0% | 460 | 36.0% | -0.84 | 28.50 | 26.70 | 30.30 | — |
| — | — | 4.65 | — | +0.14 | 36.6% | 462.5 | 36.6% | -0.86 | 30.82 | 29.00 | 32.65 | — |
| — | — | 4.45 | — | +0.12 | 37.2% | 465 | 37.2% | -0.88 | 33.33 | 31.50 | 35.15 | — |
| — | — | 3.85 | — | +0.11 | 37.9% | 467.5 | 37.9% | -0.90 | 35.67 | 33.75 | 37.60 | — |
| — | — | 4.10 | — | +0.09 | 38.6% | 470 | 38.6% | -0.91 | 38.05 | 36.20 | 39.90 | — |
| — | — | 4.10 | — | +0.08 | 39.4% | 472.5 | 39.4% | -0.93 | 40.30 | 38.60 | 42.00 | — |
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.