Spot 429.99
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.85 | 44.85 | 42.85 | +0.98 | 42.6% | 387.5 | 42.6% | -0.02 | — | — | 3.65 | — |
| — | 38.55 | 42.35 | 40.45 | +0.98 | 41.9% | 390 | 41.9% | -0.02 | — | — | 0.26 | — |
| — | 35.95 | 39.90 | 37.92 | +0.97 | 41.2% | 392.5 | 41.2% | -0.03 | — | — | 1.45 | — |
| — | 33.60 | 37.45 | 35.52 | — | — | 395 | — | — | — | — | 0.75 | — |
| — | 31.05 | 35.00 | 33.02 | — | — | 397.5 | 40.0% | -0.04 | 0.30 | 0.10 | 0.50 | — |
| — | 28.60 | 32.55 | 30.57 | +0.95 | 39.4% | 400 | 39.4% | -0.05 | — | — | 1.10 | — |
| — | 26.20 | 30.15 | 28.18 | +0.93 | 38.9% | 402.5 | 38.9% | -0.07 | — | — | 3.80 | — |
| — | 23.85 | 27.80 | 25.82 | +0.92 | 38.4% | 405 | 38.4% | -0.09 | — | — | 0.55 | — |
| — | 21.50 | 25.45 | 23.48 | +0.90 | 38.0% | 407.5 | 38.0% | -0.10 | — | — | 0.67 | — |
| — | 20.10 | 22.95 | 21.52 | +0.87 | 37.6% | 410 | 37.6% | -0.13 | 0.99 | 0.84 | 1.14 | — |
| — | 17.15 | 20.25 | 18.70 | +0.85 | 37.3% | 412.5 | 37.3% | -0.16 | — | — | 3.20 | — |
| — | 14.55 | 19.00 | 16.77 | +0.81 | 37.0% | 415 | 37.0% | -0.18 | — | — | 4.30 | — |
| — | 12.60 | 17.00 | 14.80 | +0.78 | 36.8% | 417.5 | 36.8% | -0.22 | — | — | 5.00 | — |
| — | 10.70 | 15.00 | 12.85 | +0.74 | 36.6% | 420 | 36.6% | -0.26 | 2.96 | 2.08 | 3.85 | — |
| — | 8.75 | 12.45 | 10.60 | +0.70 | 36.4% | 422.5 | 36.4% | -0.30 | 2.46 | 1.11 | 3.80 | — |
| — | 7.60 | 11.50 | 9.55 | +0.66 | 36.3% | 425 | 36.3% | -0.34 | 3.20 | 2.00 | 4.40 | — |
| — | 5.65 | 10.00 | 7.83 | +0.61 | 36.2% | 427.5 | 36.2% | -0.39 | 4.53 | 2.66 | 6.40 | — |
| — | 4.20 | 8.75 | 6.47 | +0.56 | 36.2% | 430 | 36.2% | -0.44 | 6.33 | 4.50 | 8.15 | — |
| — | 4.00 | 7.75 | 5.88 | +0.51 | 36.3% | 432.5 | 36.3% | -0.49 | 7.50 | 5.25 | 9.75 | — |
| — | 2.35 | 6.75 | 4.55 | +0.46 | 36.4% | 435 | 36.4% | -0.54 | 9.10 | 7.00 | 11.20 | — |
| — | 1.37 | 5.90 | 3.63 | +0.41 | 36.5% | 437.5 | 36.5% | -0.59 | 10.68 | 8.50 | 12.85 | — |
| — | 1.24 | 5.05 | 3.15 | +0.36 | 36.7% | 440 | 36.7% | -0.64 | 12.70 | 10.50 | 14.90 | — |
| — | 0.31 | 4.60 | 2.46 | +0.32 | 37.0% | 442.5 | 37.0% | -0.68 | 14.65 | 12.50 | 16.80 | — |
| — | 0.34 | 4.40 | 2.37 | +0.28 | 37.3% | 445 | 37.3% | -0.72 | 16.68 | 14.50 | 18.85 | — |
| — | 1.00 | 4.80 | 2.90 | +0.25 | 37.6% | 447.5 | 37.6% | -0.76 | 18.88 | 16.75 | 21.00 | — |
| — | 1.00 | 2.98 | 1.99 | +0.21 | 38.0% | 450 | 38.0% | -0.80 | 21.00 | 19.00 | 23.00 | — |
| — | — | 3.70 | — | +0.18 | 38.4% | 452.5 | 38.4% | -0.82 | 23.20 | 21.25 | 25.15 | — |
| — | 0.05 | 4.40 | 2.23 | +0.15 | 38.9% | 455 | 38.9% | -0.85 | 25.50 | 23.55 | 27.45 | — |
| — | — | 4.05 | — | +0.13 | 39.3% | 457.5 | 39.3% | -0.87 | 27.90 | 26.00 | 29.80 | — |
| — | — | 2.38 | — | +0.11 | 39.8% | 460 | 39.8% | -0.89 | 30.23 | 28.25 | 32.20 | — |
| — | — | 3.80 | — | +0.10 | 40.2% | 462.5 | 40.2% | -0.91 | 32.67 | 30.75 | 34.60 | — |
| — | 0.15 | 1.34 | 0.74 | +0.08 | 40.6% | 465 | 40.6% | -0.92 | 35.05 | 33.10 | 37.00 | — |
| — | 0.19 | 1.57 | 0.88 | +0.07 | 41.1% | 467.5 | 41.1% | -0.93 | 37.52 | 35.55 | 39.50 | — |
| — | 0.13 | 0.95 | 0.54 | +0.06 | 41.5% | 470 | 41.5% | -0.94 | 40.20 | 38.05 | 42.35 | — |
| — | 0.03 | 0.91 | 0.47 | +0.06 | 41.9% | 472.5 | 41.9% | -0.95 | 42.52 | 40.55 | 44.50 | — |
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.