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 | |
| — | 41.05 | 43.95 | 42.50 | — | — | 382.5 | — | — | 1.67 | 1.53 | 1.80 | — |
| — | 38.15 | 41.10 | 39.62 | — | — | 385 | — | — | 1.88 | 1.67 | 2.08 | — |
| — | 35.90 | 39.25 | 37.58 | — | — | 387.5 | — | — | 2.12 | 1.93 | 2.31 | — |
| — | 34.30 | 36.65 | 35.48 | +0.87 | 45.7% | 390 | 45.7% | -0.13 | 2.53 | 2.34 | 2.72 | — |
| — | 32.25 | 34.90 | 33.58 | — | — | 392.5 | — | — | 2.96 | 2.72 | 3.20 | — |
| — | 29.50 | 33.10 | 31.30 | +0.84 | 49.2% | 395 | — | — | 3.38 | 3.10 | 3.65 | — |
| — | 27.75 | 30.90 | 29.32 | — | — | 397.5 | — | — | 3.90 | 3.60 | 4.20 | — |
| — | 24.60 | 26.45 | 25.52 | — | — | 402.5 | 44.5% | -0.22 | 5.08 | 4.65 | 5.50 | — |
| — | 22.90 | 24.45 | 23.68 | +0.76 | 44.3% | 405 | 44.3% | -0.24 | 5.78 | 5.40 | 6.15 | — |
| — | 21.35 | 22.65 | 22.00 | +0.74 | 44.2% | 407.5 | 44.2% | -0.26 | 6.55 | 6.10 | 7.00 | — |
| — | 19.55 | 21.05 | 20.30 | +0.72 | 44.0% | 410 | 44.0% | -0.28 | 7.12 | 6.85 | 7.40 | — |
| — | 17.95 | 19.55 | 18.75 | — | — | 412.5 | — | — | 8.22 | 7.75 | 8.70 | — |
| — | 16.75 | 17.90 | 17.32 | +0.67 | 43.8% | 415 | 43.8% | -0.33 | 9.22 | 8.85 | 9.60 | — |
| — | 15.05 | 16.55 | 15.80 | — | — | 417.5 | — | — | 10.25 | 9.80 | 10.70 | — |
| — | 14.05 | 15.10 | 14.57 | +0.62 | 43.7% | 420 | 43.7% | -0.39 | 11.30 | 10.85 | 11.75 | — |
| — | 12.45 | 13.85 | 13.15 | — | — | 422.5 | — | — | 12.57 | 12.10 | 13.05 | — |
| — | 11.50 | 12.55 | 12.03 | +0.56 | 43.6% | 425 | 43.6% | -0.44 | 13.88 | 13.40 | 14.35 | — |
| — | 10.20 | 11.45 | 10.82 | — | — | 427.5 | — | — | 15.40 | 14.75 | 16.05 | — |
| — | 9.50 | 10.35 | 9.93 | +0.50 | 43.5% | 430 | 43.5% | -0.50 | 16.73 | 16.25 | 17.20 | — |
| — | 8.35 | 9.40 | 8.88 | — | — | 432.5 | — | — | 18.25 | 17.70 | 18.80 | — |
| — | 7.40 | 8.35 | 7.88 | +0.45 | 43.5% | 435 | 43.5% | -0.56 | 20.23 | 19.35 | 21.10 | — |
| — | 6.80 | 7.50 | 7.15 | — | — | 437.5 | — | — | 21.57 | 20.25 | 22.90 | — |
| — | 6.10 | 6.70 | 6.40 | +0.39 | 43.5% | 440 | 43.5% | -0.61 | 23.80 | 22.75 | 24.85 | — |
| — | 5.30 | 6.20 | 5.75 | — | — | 442.5 | — | — | 25.45 | 24.20 | 26.70 | — |
| — | 4.70 | 5.45 | 5.08 | +0.34 | 43.6% | 445 | 43.6% | -0.67 | 27.35 | 26.10 | 28.60 | — |
| — | 4.15 | 4.95 | 4.55 | — | — | 447.5 | — | — | 29.02 | 27.20 | 30.85 | — |
| — | 3.80 | 4.10 | 3.95 | +0.29 | 43.7% | 450 | 43.7% | -0.72 | 31.18 | 30.00 | 32.35 | — |
| — | 3.00 | 3.30 | 3.15 | +0.25 | 43.8% | 455 | 43.8% | -0.76 | 35.12 | 33.25 | 37.00 | — |
| — | 2.25 | 2.55 | 2.40 | +0.21 | 44.0% | 460 | 44.0% | -0.80 | 39.42 | 37.55 | 41.30 | — |
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.