Spot 434.57
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.20 | 42.70 | 42.45 | +0.99 | 84.1% | 392.5 | 84.1% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 39.70 | 41.95 | 40.83 | +0.99 | 81.5% | 395 | — | — | 0.07 | 0.03 | 0.12 | — |
| — | 37.25 | 38.45 | 37.85 | — | — | 397.5 | — | — | — | — | 0.20 | — |
| — | 34.60 | 35.90 | 35.25 | — | — | 400 | — | — | 0.13 | 0.06 | 0.20 | — |
| — | 32.10 | 33.20 | 32.65 | — | — | 402.5 | 74.9% | -0.02 | 0.26 | 0.10 | 0.41 | — |
| — | 29.25 | 30.35 | 29.80 | +0.97 | 73.4% | 405 | 73.4% | -0.03 | 0.28 | 0.15 | 0.40 | — |
| — | 26.55 | 29.00 | 27.77 | +0.96 | 72.4% | 407.5 | 72.4% | -0.04 | 0.32 | 0.19 | 0.45 | — |
| — | 24.15 | 25.80 | 24.98 | +0.94 | 71.9% | 410 | 71.9% | -0.06 | 0.44 | 0.40 | 0.48 | — |
| — | 22.70 | 24.40 | 23.55 | +0.93 | 71.7% | 412.5 | 71.7% | -0.08 | 0.69 | 0.57 | 0.82 | — |
| — | 20.60 | 21.80 | 21.20 | +0.90 | 71.7% | 415 | 71.7% | -0.10 | 0.81 | 0.79 | 0.84 | — |
| — | 17.20 | 20.50 | 18.85 | +0.87 | 71.8% | 417.5 | 71.8% | -0.13 | 1.11 | 1.06 | 1.16 | — |
| — | 16.30 | 17.55 | 16.93 | +0.83 | 71.7% | 420 | 71.7% | -0.17 | 1.51 | 1.47 | 1.55 | — |
| — | 14.15 | 14.85 | 14.50 | +0.79 | 71.4% | 422.5 | 71.4% | -0.21 | 1.95 | 1.83 | 2.07 | — |
| — | 12.40 | 12.75 | 12.57 | +0.74 | 71.0% | 425 | 71.0% | -0.26 | 2.56 | 2.44 | 2.68 | — |
| — | 10.65 | 11.90 | 11.28 | +0.68 | 70.7% | 427.5 | 70.7% | -0.32 | 3.38 | 3.30 | 3.45 | — |
| — | 9.05 | 9.55 | 9.30 | +0.63 | 70.5% | 430 | 70.5% | -0.37 | 4.25 | 4.15 | 4.35 | — |
| — | 7.60 | 7.95 | 7.78 | +0.57 | 70.4% | 432.5 | 70.4% | -0.43 | 5.28 | 5.05 | 5.50 | — |
| — | 6.35 | 6.60 | 6.47 | +0.50 | 70.4% | 435 | 70.4% | -0.50 | 6.53 | 6.40 | 6.65 | — |
| — | 5.25 | 5.50 | 5.38 | +0.44 | 70.9% | 437.5 | — | — | 7.85 | 7.70 | 8.00 | — |
| — | 4.20 | 4.60 | 4.40 | — | — | 440 | — | — | 9.25 | 8.90 | 9.60 | — |
| — | 3.40 | 3.75 | 3.58 | +0.33 | 71.5% | 442.5 | 71.5% | -0.67 | 10.88 | 10.50 | 11.25 | — |
| — | 2.73 | 2.95 | 2.84 | +0.28 | 72.2% | 445 | 72.2% | -0.72 | 12.85 | 12.40 | 13.30 | — |
| — | 2.15 | 2.54 | 2.35 | +0.23 | 72.9% | 447.5 | 72.9% | -0.77 | 14.70 | 14.30 | 15.10 | — |
| — | 1.73 | 1.86 | 1.79 | +0.19 | 73.7% | 450 | 73.7% | -0.81 | 16.75 | 16.35 | 17.15 | — |
| — | 1.31 | 1.45 | 1.38 | +0.16 | 74.8% | 452.5 | 74.8% | -0.84 | 18.88 | 18.40 | 19.35 | — |
| — | 1.03 | 1.13 | 1.08 | +0.13 | 75.7% | 455 | 75.7% | -0.87 | 21.12 | 20.75 | 21.50 | — |
| — | 0.82 | 0.88 | 0.85 | +0.11 | 76.3% | 457.5 | 76.3% | -0.89 | 23.52 | 23.00 | 24.05 | — |
| — | 0.61 | 0.70 | 0.66 | +0.08 | 76.8% | 460 | 76.8% | -0.92 | 25.65 | 25.30 | 26.00 | — |
| — | 0.47 | 0.70 | 0.58 | +0.07 | 77.2% | 462.5 | 77.2% | -0.94 | 27.90 | 27.60 | 28.20 | — |
| — | 0.38 | 0.42 | 0.40 | +0.05 | 77.7% | 465 | 77.7% | -0.95 | 30.35 | 30.10 | 30.60 | — |
| — | 0.13 | 0.67 | 0.40 | +0.04 | 78.4% | 467.5 | — | — | 32.23 | 31.10 | 33.35 | — |
| — | 0.12 | 0.34 | 0.23 | — | — | 470 | — | — | 35.23 | 34.95 | 35.50 | — |
| — | 0.08 | 0.34 | 0.21 | — | — | 472.5 | — | — | 37.75 | 36.30 | 39.20 | — |
| — | 0.11 | 0.17 | 0.14 | +0.02 | 82.3% | 475 | 82.3% | -0.98 | 39.88 | 38.25 | 41.50 | — |
| — | 0.01 | 0.50 | 0.26 | +0.02 | 84.3% | 477.5 | 84.3% | -0.99 | 42.73 | 42.50 | 42.95 | — |
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.