Spot 422.68
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.15 | 42.45 | 40.80 | — | — | 382.5 | — | — | 0.35 | 0.20 | 0.51 | — |
| — | 36.60 | 40.00 | 38.30 | — | — | 385 | — | — | 0.40 | 0.30 | 0.50 | — |
| — | 34.20 | 37.60 | 35.90 | — | — | 387.5 | — | — | 0.48 | 0.40 | 0.56 | — |
| — | 31.70 | 34.95 | 33.33 | — | — | 390 | — | — | 0.61 | 0.51 | 0.71 | — |
| — | 29.35 | 32.85 | 31.10 | — | — | 392.5 | — | — | 0.69 | 0.50 | 0.88 | — |
| — | 27.30 | 30.15 | 28.73 | — | — | 395 | — | — | 0.97 | 0.87 | 1.08 | — |
| — | 24.75 | 28.30 | 26.52 | — | — | 397.5 | — | — | 1.23 | 1.10 | 1.35 | — |
| — | 23.10 | 25.10 | 24.10 | — | — | 400 | — | — | 1.46 | 1.37 | 1.55 | — |
| — | 20.90 | 23.20 | 22.05 | — | — | 402.5 | — | — | 1.86 | 1.62 | 2.10 | — |
| — | 18.85 | 21.45 | 20.15 | — | — | 405 | — | — | 2.31 | 2.13 | 2.50 | — |
| — | 16.70 | 18.75 | 17.73 | — | — | 407.5 | — | — | 2.81 | 2.53 | 3.10 | — |
| — | 15.45 | 16.90 | 16.18 | — | — | 410 | — | — | 3.38 | 3.10 | 3.65 | — |
| — | 13.40 | 14.90 | 14.15 | — | — | 412.5 | — | — | 4.25 | 4.00 | 4.50 | — |
| — | 12.00 | 13.40 | 12.70 | — | — | 415 | — | — | 4.92 | 4.50 | 5.35 | — |
| — | 10.70 | 11.65 | 11.18 | — | — | 417.5 | — | — | 6.00 | 5.50 | 6.50 | — |
| — | 9.30 | 10.35 | 9.82 | — | — | 420 | — | — | 6.97 | 6.40 | 7.55 | — |
| — | 8.00 | 8.90 | 8.45 | — | — | 422.5 | — | — | 8.07 | 7.60 | 8.55 | — |
| — | 6.85 | 7.80 | 7.33 | — | — | 425 | — | — | 9.45 | 8.85 | 10.05 | — |
| — | 5.80 | 6.50 | 6.15 | — | — | 427.5 | — | — | 10.97 | 10.20 | 11.75 | — |
| — | 4.95 | 5.60 | 5.28 | — | — | 430 | — | — | 12.62 | 11.70 | 13.55 | — |
| — | 4.05 | 4.85 | 4.45 | — | — | 432.5 | — | — | 14.50 | 13.60 | 15.40 | — |
| — | 3.35 | 4.00 | 3.67 | — | — | 435 | — | — | 16.05 | 14.60 | 17.50 | — |
| — | 2.86 | 3.35 | 3.10 | — | — | 437.5 | — | — | 18.02 | 16.85 | 19.20 | — |
| — | 2.28 | 2.77 | 2.52 | — | — | 440 | — | — | 19.85 | 18.55 | 21.15 | — |
| — | 1.85 | 2.23 | 2.04 | — | — | 442.5 | — | — | 21.55 | 20.00 | 23.10 | — |
| — | 1.49 | 1.92 | 1.71 | +0.25 | 47.1% | 445 | 47.1% | -0.74 | 23.90 | 22.10 | 25.70 | — |
| — | 1.26 | 1.53 | 1.40 | +0.22 | 47.4% | 447.5 | 47.4% | -0.77 | 26.45 | 25.30 | 27.60 | — |
| — | 1.00 | 1.20 | 1.10 | +0.20 | 47.6% | 450 | 47.6% | -0.80 | 28.85 | 27.55 | 30.15 | — |
| — | 0.78 | 1.03 | 0.91 | +0.18 | 47.9% | 452.5 | 47.9% | -0.83 | 30.88 | 29.25 | 32.50 | — |
| — | 0.61 | 0.85 | 0.73 | +0.15 | 48.1% | 455 | — | — | 33.10 | 31.20 | 35.00 | — |
| — | 0.52 | 0.81 | 0.67 | +0.13 | 48.5% | 457.5 | — | — | 35.45 | 33.60 | 37.30 | — |
| — | 0.40 | 0.51 | 0.46 | — | — | 460 | — | — | 37.67 | 35.95 | 39.40 | — |
| — | 0.16 | 0.58 | 0.37 | — | — | 462.5 | — | — | 40.10 | 38.35 | 41.85 | — |
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.