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 | |
| — | 41.30 | 44.05 | 42.67 | — | — | 400 | 68.9% | -0.19 | 4.97 | 4.75 | 5.20 | — |
| — | 39.35 | 42.25 | 40.80 | +0.80 | 68.7% | 402.5 | — | — | 5.53 | 5.25 | 5.80 | — |
| — | 37.40 | 40.30 | 38.85 | — | — | 405 | 68.6% | -0.22 | 6.03 | 5.65 | 6.40 | — |
| — | 35.50 | 38.25 | 36.88 | +0.77 | 68.5% | 407.5 | 68.5% | -0.23 | 6.62 | 6.20 | 7.05 | — |
| — | 33.65 | 36.00 | 34.83 | — | — | 410 | 68.4% | -0.25 | 7.28 | 6.90 | 7.65 | — |
| — | 31.90 | 34.55 | 33.23 | +0.73 | 68.3% | 412.5 | 68.3% | -0.27 | 7.90 | 7.40 | 8.40 | — |
| — | 30.50 | 32.65 | 31.57 | — | — | 415 | 68.2% | -0.29 | 8.82 | 8.40 | 9.25 | — |
| — | 28.45 | 31.35 | 29.90 | — | — | 417.5 | — | — | 9.40 | 8.75 | 10.05 | — |
| — | 27.05 | 29.70 | 28.38 | +0.67 | 68.1% | 420 | — | — | 10.45 | 9.95 | 10.95 | — |
| — | 25.60 | 28.10 | 26.85 | +0.65 | 68.0% | 422.5 | — | — | 11.28 | 10.65 | 11.90 | — |
| — | 24.45 | 26.65 | 25.55 | +0.63 | 68.0% | 425 | — | — | 12.88 | 11.85 | 13.90 | — |
| — | 22.35 | 25.30 | 23.82 | — | — | 427.5 | — | — | 13.70 | 12.55 | 14.85 | — |
| — | 21.00 | 23.35 | 22.18 | +0.59 | 67.9% | 430 | 67.9% | -0.41 | 14.20 | 13.45 | 14.95 | — |
| — | 19.80 | 22.40 | 21.10 | +0.57 | 67.9% | 432.5 | 67.9% | -0.43 | 16.02 | 14.90 | 17.15 | — |
| — | 18.75 | 21.05 | 19.90 | +0.55 | 67.9% | 435 | 67.9% | -0.45 | 16.62 | 16.05 | 17.20 | — |
| — | 17.25 | 19.65 | 18.45 | +0.53 | 67.9% | 437.5 | 67.9% | -0.48 | 18.30 | 17.05 | 19.55 | — |
| — | 16.55 | 18.40 | 17.48 | — | — | 440 | — | — | 19.75 | 18.55 | 20.95 | — |
| — | 15.05 | 17.20 | 16.12 | — | — | 442.5 | 68.0% | -0.52 | 21.12 | 19.90 | 22.35 | — |
| — | 14.50 | 16.10 | 15.30 | +0.46 | 68.0% | 445 | 68.0% | -0.54 | 22.50 | 21.30 | 23.70 | — |
| — | 13.65 | 14.75 | 14.20 | — | — | 447.5 | — | — | 23.50 | 22.65 | 24.35 | — |
| — | 12.10 | 14.00 | 13.05 | — | — | 450 | — | — | 25.57 | 24.30 | 26.85 | — |
| — | 12.10 | 13.45 | 12.78 | — | — | 452.5 | — | — | 27.23 | 25.90 | 28.55 | — |
| — | 11.20 | 12.30 | 11.75 | — | — | 455 | — | — | 28.68 | 27.55 | 29.80 | — |
| — | 10.50 | 11.90 | 11.20 | — | — | 457.5 | — | — | 30.10 | 29.25 | 30.95 | — |
| — | 9.65 | 10.65 | 10.15 | — | — | 460 | — | — | 32.25 | 30.85 | 33.65 | — |
| — | 9.05 | 10.35 | 9.70 | — | — | 462.5 | — | — | 34.23 | 33.00 | 35.45 | — |
| — | 8.40 | 9.35 | 8.88 | — | — | 465 | — | — | 35.80 | 34.60 | 37.00 | — |
| — | 7.55 | 9.00 | 8.28 | — | — | 467.5 | — | — | 37.85 | 36.40 | 39.30 | — |
| — | 7.20 | 8.30 | 7.75 | — | — | 470 | — | — | 39.50 | 38.45 | 40.55 | — |
| — | 6.65 | 7.70 | 7.17 | — | — | 472.5 | — | — | 41.80 | 40.35 | 43.25 | — |
| — | 6.15 | 6.95 | 6.55 | — | — | 475 | — | — | 43.75 | 42.30 | 45.20 | — |
| — | 5.65 | 6.75 | 6.20 | — | — | 477.5 | — | — | 45.23 | 44.40 | 46.05 | — |
| — | 5.30 | 6.05 | 5.67 | — | — | 480 | — | — | 47.85 | 46.45 | 49.25 | — |
| — | 4.65 | 5.75 | 5.20 | — | — | 482.5 | 69.1% | -0.80 | 49.80 | 48.55 | 51.05 | — |
| — | 4.40 | 4.95 | 4.67 | — | — | 485 | 69.2% | -0.81 | 51.98 | 50.55 | 53.40 | — |
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.