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 | |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | 41.65 | 45.55 | 43.60 | +0.96 | 35.1% | 390 | 35.1% | -0.04 | — | — | 4.00 | — |
| — | — | — | — | — | — | 392.5 | — | — | — | — | — | — |
| — | 37.00 | 41.05 | 39.02 | +0.94 | 34.4% | 395 | 34.4% | -0.06 | — | — | 5.00 | — |
| — | — | — | — | — | — | 397.5 | — | — | — | — | — | — |
| — | 32.50 | 35.95 | 34.23 | +0.92 | 33.8% | 400 | 33.8% | -0.08 | 2.23 | 0.27 | 4.20 | — |
| — | — | — | — | — | — | 402.5 | — | — | — | — | — | — |
| — | 28.05 | 32.20 | 30.12 | +0.89 | 33.2% | 405 | 33.2% | -0.11 | 2.25 | 0.01 | 4.50 | — |
| — | — | — | — | — | — | 407.5 | — | — | — | — | — | — |
| — | 24.50 | 28.30 | 26.40 | +0.85 | 32.7% | 410 | 32.7% | -0.15 | 3.15 | 1.81 | 4.50 | — |
| — | — | — | — | — | — | 412.5 | — | — | — | — | — | — |
| — | 20.05 | 24.40 | 22.23 | +0.81 | 32.3% | 415 | 32.3% | -0.19 | 4.75 | 2.90 | 6.60 | — |
| — | 18.25 | 22.60 | 20.43 | +0.78 | 32.1% | 417.5 | 32.1% | -0.22 | 4.83 | 2.50 | 7.15 | — |
| — | 16.50 | 20.65 | 18.57 | +0.76 | 31.9% | 420 | 31.9% | -0.24 | 5.70 | 3.50 | 7.90 | — |
| — | 15.00 | 19.05 | 17.02 | +0.73 | 31.7% | 422.5 | 31.7% | -0.27 | 6.30 | 4.80 | 7.80 | — |
| — | 13.45 | 17.45 | 15.45 | +0.70 | 31.6% | 425 | 31.6% | -0.31 | 7.60 | 5.55 | 9.65 | — |
| — | 12.15 | 15.85 | 14.00 | +0.66 | 31.4% | 427.5 | 31.4% | -0.34 | 9.00 | 7.35 | 10.65 | — |
| — | 10.00 | 14.50 | 12.25 | +0.63 | 31.3% | 430 | 31.3% | -0.38 | 9.65 | 7.60 | 11.70 | — |
| — | 9.00 | 12.45 | 10.72 | +0.59 | 31.2% | 432.5 | 31.2% | -0.41 | 10.88 | 8.90 | 12.85 | — |
| — | 7.50 | 11.35 | 9.43 | +0.55 | 31.2% | 435 | 31.2% | -0.45 | 11.78 | 9.50 | 14.05 | — |
| — | 6.50 | 10.25 | 8.38 | +0.52 | 31.1% | 437.5 | 31.1% | -0.49 | 13.55 | 11.70 | 15.40 | — |
| — | 6.70 | 9.70 | 8.20 | +0.48 | 31.1% | 440 | 31.1% | -0.53 | 14.80 | 12.75 | 16.85 | — |
| — | 5.00 | 8.05 | 6.53 | +0.44 | 31.1% | 442.5 | 31.1% | -0.56 | 16.23 | 14.05 | 18.40 | — |
| — | 3.65 | 7.90 | 5.78 | +0.40 | 31.1% | 445 | 31.1% | -0.60 | 17.75 | 15.50 | 20.00 | — |
| — | 3.05 | 7.15 | 5.10 | +0.37 | 31.1% | 447.5 | 31.1% | -0.64 | 19.62 | 17.50 | 21.75 | — |
| — | 2.12 | 6.50 | 4.31 | +0.33 | 31.2% | 450 | 31.2% | -0.67 | 21.57 | 19.55 | 23.60 | — |
| — | 1.50 | 5.30 | 3.40 | +0.30 | 31.3% | 452.5 | 31.3% | -0.70 | 23.52 | 21.50 | 25.55 | — |
| — | 1.00 | 5.50 | 3.25 | +0.27 | 31.4% | 455 | 31.4% | -0.73 | 25.55 | 23.60 | 27.50 | — |
| — | 1.03 | 3.00 | 2.02 | — | — | 457.5 | — | — | 27.60 | 25.40 | 29.80 | — |
| — | — | 2.80 | — | — | — | 460 | — | — | 29.73 | 27.50 | 31.95 | — |
| — | 0.03 | 4.35 | 2.19 | +0.19 | 31.9% | 462.5 | 31.9% | -0.81 | 31.73 | 29.50 | 33.95 | — |
| — | 0.01 | 4.45 | 2.23 | +0.17 | 32.1% | 465 | 32.1% | -0.84 | 33.92 | 32.00 | 35.85 | — |
| — | — | — | — | — | — | 467.5 | — | — | — | — | — | — |
| — | — | 5.00 | — | +0.14 | 32.6% | 470 | 32.6% | -0.87 | 38.52 | 36.55 | 40.50 | — |
| — | — | — | — | — | — | 472.5 | — | — | — | — | — | — |
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.