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 | |
| — | 41.70 | 45.55 | 43.62 | +0.95 | 36.5% | 387.5 | 36.5% | -0.05 | — | — | 3.95 | — |
| — | 39.40 | 43.25 | 41.33 | +0.94 | 36.2% | 390 | 36.2% | -0.06 | — | — | 3.25 | — |
| — | 36.90 | 40.85 | 38.88 | +0.93 | 35.9% | 392.5 | 35.9% | -0.07 | — | — | 1.00 | — |
| — | 34.80 | 38.55 | 36.67 | +0.92 | 35.6% | 395 | 35.6% | -0.08 | — | — | 1.60 | — |
| — | 32.30 | 36.25 | 34.27 | +0.91 | 35.4% | 397.5 | 35.4% | -0.09 | — | — | 4.95 | — |
| — | 30.80 | 34.35 | 32.58 | +0.89 | 35.1% | 400 | 35.1% | -0.11 | — | — | 5.00 | — |
| — | 27.75 | 32.00 | 29.88 | +0.87 | 34.9% | 402.5 | 34.9% | -0.13 | — | — | 5.00 | — |
| — | 25.50 | 29.80 | 27.65 | +0.86 | 34.6% | 405 | 34.6% | -0.14 | — | — | 5.00 | — |
| — | 23.50 | 27.75 | 25.62 | +0.84 | 34.4% | 407.5 | 34.4% | -0.17 | 2.58 | 0.15 | 5.00 | — |
| — | 21.90 | 25.95 | 23.93 | +0.81 | 34.2% | 410 | 34.2% | -0.19 | 2.54 | 0.58 | 4.50 | — |
| — | 19.50 | 24.00 | 21.75 | +0.79 | 34.0% | 412.5 | 34.0% | -0.21 | 3.58 | 1.17 | 6.00 | — |
| — | 17.50 | 22.00 | 19.75 | +0.76 | 33.9% | 415 | 33.9% | -0.24 | 4.80 | 3.10 | 6.50 | — |
| — | 15.70 | 20.35 | 18.02 | +0.73 | 33.7% | 417.5 | 33.7% | -0.27 | 4.92 | 2.50 | 7.35 | — |
| — | 14.00 | 18.50 | 16.25 | +0.70 | 33.5% | 420 | 33.5% | -0.30 | 5.75 | 3.50 | 8.00 | — |
| — | 12.50 | 16.65 | 14.57 | +0.67 | 33.4% | 422.5 | 33.4% | -0.33 | 6.60 | 4.20 | 9.00 | — |
| — | 11.10 | 15.50 | 13.30 | +0.63 | 33.3% | 425 | 33.3% | -0.37 | 7.62 | 5.25 | 10.00 | — |
| — | 10.00 | 13.50 | 11.75 | +0.60 | 33.2% | 427.5 | 33.2% | -0.41 | 8.68 | 6.50 | 10.85 | — |
| — | 8.10 | 12.90 | 10.50 | +0.56 | 33.1% | 430 | 33.1% | -0.44 | 9.80 | 7.60 | 12.00 | — |
| — | 7.25 | 11.50 | 9.38 | +0.52 | 33.0% | 432.5 | 33.0% | -0.48 | 11.43 | 9.35 | 13.50 | — |
| — | 6.00 | 10.45 | 8.22 | +0.48 | 32.9% | 435 | 32.9% | -0.52 | 12.57 | 10.40 | 14.75 | — |
| — | 4.95 | 9.50 | 7.22 | +0.44 | 32.9% | 437.5 | 32.9% | -0.56 | 14.55 | 12.60 | 16.50 | — |
| — | 4.05 | 7.05 | 5.55 | +0.41 | 32.9% | 440 | 32.9% | -0.60 | 15.85 | 13.70 | 18.00 | — |
| — | 3.20 | 7.50 | 5.35 | +0.37 | 32.8% | 442.5 | 32.8% | -0.63 | 17.45 | 15.30 | 19.60 | — |
| — | 2.50 | 7.00 | 4.75 | +0.34 | 32.8% | 445 | 32.8% | -0.67 | 19.32 | 17.15 | 21.50 | — |
| — | 1.75 | 6.50 | 4.12 | +0.31 | 32.8% | 447.5 | 32.8% | -0.70 | 21.12 | 19.05 | 23.20 | — |
| — | 1.16 | 5.50 | 3.33 | +0.27 | 32.9% | 450 | 32.9% | -0.73 | 23.00 | 20.80 | 25.20 | — |
| — | 0.65 | 5.00 | 2.83 | +0.25 | 32.9% | 452.5 | 32.9% | -0.76 | 25.15 | 22.80 | 27.50 | — |
| — | 0.73 | 5.00 | 2.87 | +0.22 | 33.0% | 455 | 33.0% | -0.79 | 27.10 | 25.00 | 29.20 | — |
| — | — | 5.00 | — | +0.20 | 33.1% | 457.5 | 33.1% | -0.81 | 29.20 | 27.00 | 31.40 | — |
| — | — | 5.00 | — | +0.17 | 33.2% | 460 | 33.2% | -0.84 | 31.35 | 29.20 | 33.50 | — |
| — | — | 5.00 | — | +0.15 | 33.3% | 462.5 | 33.3% | -0.86 | 33.73 | 31.50 | 35.95 | — |
| — | — | 4.95 | — | +0.14 | 33.4% | 465 | 33.4% | -0.87 | 35.85 | 33.60 | 38.10 | — |
| — | — | 4.80 | — | +0.12 | 33.5% | 467.5 | 33.5% | -0.89 | 38.27 | 36.10 | 40.45 | — |
| — | — | 1.40 | — | +0.11 | 33.7% | 470 | 33.7% | -0.90 | 40.70 | 38.50 | 42.90 | — |
| — | — | 4.40 | — | +0.09 | 33.9% | 472.5 | 33.9% | -0.92 | 43.00 | 40.90 | 45.10 | — |
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.