Spot 437.64
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.75 | 41.30 | 40.52 | +0.95 | 78.4% | 397.5 | 78.4% | -0.05 | 0.41 | 0.26 | 0.55 | — |
| — | 37.30 | 39.00 | 38.15 | +0.95 | 77.3% | 400 | 77.3% | -0.05 | 0.60 | 0.58 | 0.63 | — |
| — | 35.55 | 36.25 | 35.90 | +0.94 | 76.4% | 402.5 | 76.4% | -0.06 | 0.80 | 0.71 | 0.88 | — |
| — | 31.30 | 35.50 | 33.40 | +0.92 | 75.7% | 405 | 75.7% | -0.08 | 0.94 | 0.91 | 0.96 | — |
| — | 29.65 | 32.60 | 31.12 | +0.91 | 75.2% | 407.5 | 75.2% | -0.09 | 1.14 | 1.10 | 1.18 | — |
| — | 27.25 | 30.40 | 28.82 | +0.89 | 74.8% | 410 | 74.8% | -0.11 | 1.42 | 1.38 | 1.45 | — |
| — | 26.15 | 27.50 | 26.82 | +0.86 | 74.5% | 412.5 | 74.5% | -0.14 | 1.75 | 1.69 | 1.82 | — |
| — | 24.45 | 26.25 | 25.35 | +0.84 | 74.3% | 415 | 74.3% | -0.16 | 2.08 | 2.00 | 2.16 | — |
| — | 22.40 | 22.95 | 22.68 | +0.81 | 74.2% | 417.5 | 74.2% | -0.19 | 2.60 | 2.50 | 2.69 | — |
| — | 20.45 | 20.95 | 20.70 | +0.78 | 74.2% | 420 | 74.2% | -0.22 | 3.10 | 3.05 | 3.15 | — |
| — | 18.60 | 19.35 | 18.98 | +0.75 | 74.1% | 422.5 | 74.1% | -0.25 | 3.70 | 3.65 | 3.75 | — |
| — | 15.80 | 18.35 | 17.07 | +0.71 | 73.9% | 425 | 73.9% | -0.29 | 4.42 | 4.35 | 4.50 | — |
| — | 15.05 | 15.45 | 15.25 | +0.67 | 73.7% | 427.5 | 73.7% | -0.33 | 5.22 | 5.15 | 5.30 | — |
| — | 13.55 | 13.85 | 13.70 | +0.63 | 73.5% | 430 | 73.5% | -0.37 | 6.12 | 6.05 | 6.20 | — |
| — | 11.85 | 12.35 | 12.10 | +0.59 | 73.3% | 432.5 | 73.3% | -0.41 | 7.15 | 7.05 | 7.25 | — |
| — | 9.75 | 10.95 | 10.35 | +0.55 | 73.4% | 435 | 73.4% | -0.45 | 8.25 | 8.15 | 8.35 | — |
| — | 9.45 | 9.70 | 9.57 | +0.51 | 73.5% | 437.5 | 73.5% | -0.49 | 9.47 | 9.35 | 9.60 | — |
| — | 7.50 | 8.50 | 8.00 | +0.47 | 73.5% | 440 | 73.5% | -0.54 | 10.68 | 10.35 | 11.00 | — |
| — | 7.20 | 7.45 | 7.33 | +0.42 | 73.6% | 442.5 | 73.6% | -0.58 | 12.07 | 11.80 | 12.35 | — |
| — | 5.35 | 6.60 | 5.97 | +0.38 | 73.7% | 445 | 73.7% | -0.62 | 13.72 | 13.60 | 13.85 | — |
| — | 5.45 | 5.60 | 5.53 | +0.35 | 74.0% | 447.5 | 74.0% | -0.65 | 15.32 | 15.05 | 15.60 | — |
| — | 4.70 | 4.80 | 4.75 | +0.31 | 73.9% | 450 | 73.9% | -0.69 | 17.10 | 16.95 | 17.25 | — |
| — | 3.95 | 4.10 | 4.03 | +0.28 | 74.1% | 452.5 | 74.1% | -0.72 | 18.25 | 17.40 | 19.10 | — |
| — | 3.40 | 3.50 | 3.45 | +0.25 | 74.3% | 455 | 74.3% | -0.75 | 20.82 | 20.55 | 21.10 | — |
| — | 2.85 | 2.96 | 2.90 | +0.22 | 74.6% | 457.5 | 74.6% | -0.78 | 22.93 | 22.60 | 23.25 | — |
| — | 2.41 | 2.62 | 2.52 | +0.19 | 74.3% | 460 | 74.3% | -0.81 | 24.75 | 24.45 | 25.05 | — |
| — | 1.91 | 2.23 | 2.07 | +0.16 | 74.9% | 462.5 | 74.9% | -0.84 | 26.75 | 25.75 | 27.75 | — |
| — | 1.70 | 1.90 | 1.80 | +0.14 | 75.1% | 465 | 75.1% | -0.86 | 29.07 | 28.20 | 29.95 | — |
| — | 1.41 | 1.48 | 1.45 | +0.13 | 75.2% | 467.5 | 75.2% | -0.88 | 30.82 | 30.00 | 31.65 | — |
| — | 1.18 | 1.24 | 1.21 | +0.11 | 75.5% | 470 | — | — | 33.45 | 33.00 | 33.90 | — |
| — | 0.98 | 1.03 | 1.00 | — | — | 472.5 | — | — | 35.83 | 35.45 | 36.20 | — |
| — | 0.81 | 0.93 | 0.87 | — | — | 475 | — | — | 38.08 | 37.45 | 38.70 | — |
| — | 0.68 | 0.72 | 0.70 | +0.07 | 77.6% | 477.5 | 76.9% | -0.93 | 40.55 | 39.25 | 41.85 | — |
| — | 0.57 | 0.60 | 0.58 | +0.06 | 77.6% | 480 | 77.6% | -0.94 | 42.85 | 42.35 | 43.35 | — |
| — | — | 0.63 | — | — | — | 482.5 | — | — | 45.70 | 44.45 | 46.95 | — |
| — | 0.27 | 0.68 | 0.47 | — | — | 485 | 79.2% | -0.96 | 47.02 | 45.90 | 48.15 | — |
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.