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 | |
| — | — | — | — | — | — | 392.5 | — | — | — | — | — | — |
| — | 42.30 | 45.25 | 43.77 | +0.85 | 66.6% | 395 | 66.6% | -0.15 | 3.60 | 3.25 | 3.95 | — |
| — | — | — | — | — | — | 397.5 | — | — | — | — | — | — |
| — | 39.00 | 41.25 | 40.12 | +0.82 | 66.1% | 400 | 66.1% | -0.18 | 4.38 | 4.05 | 4.70 | — |
| — | 36.20 | 39.05 | 37.62 | +0.80 | 65.9% | 402.5 | 65.9% | -0.20 | 4.80 | 4.25 | 5.35 | — |
| — | 34.15 | 36.95 | 35.55 | +0.78 | 65.6% | 405 | 65.6% | -0.22 | 5.47 | 5.10 | 5.85 | — |
| — | 32.20 | 35.25 | 33.73 | +0.77 | 65.5% | 407.5 | 65.5% | -0.23 | 6.12 | 5.55 | 6.70 | — |
| — | 30.50 | 33.30 | 31.90 | +0.75 | 65.3% | 410 | 65.3% | -0.25 | 6.62 | 5.85 | 7.40 | — |
| — | 28.85 | 31.70 | 30.27 | +0.73 | 65.1% | 412.5 | 65.1% | -0.27 | 7.28 | 6.45 | 8.10 | — |
| — | 27.35 | 29.65 | 28.50 | +0.71 | 65.0% | 415 | 65.0% | -0.29 | 8.25 | 7.65 | 8.85 | — |
| — | 25.65 | 28.00 | 26.82 | +0.68 | 64.9% | 417.5 | 64.9% | -0.32 | 9.12 | 8.55 | 9.70 | — |
| — | 24.30 | 26.20 | 25.25 | +0.66 | 64.8% | 420 | 64.8% | -0.34 | 10.03 | 9.40 | 10.65 | — |
| — | 22.50 | 24.60 | 23.55 | +0.64 | 64.7% | 422.5 | 64.7% | -0.36 | 10.93 | 10.25 | 11.60 | — |
| — | 21.05 | 23.15 | 22.10 | +0.62 | 64.6% | 425 | 64.6% | -0.38 | 12.03 | 11.35 | 12.70 | — |
| — | 19.65 | 21.65 | 20.65 | +0.59 | 64.6% | 427.5 | 64.6% | -0.41 | 12.75 | 11.70 | 13.80 | — |
| — | 18.40 | 20.20 | 19.30 | +0.57 | 64.5% | 430 | 64.5% | -0.43 | 13.90 | 13.10 | 14.70 | — |
| — | 17.00 | 18.90 | 17.95 | +0.54 | 64.5% | 432.5 | 64.5% | -0.45 | 15.30 | 14.40 | 16.20 | — |
| — | 15.85 | 17.60 | 16.73 | +0.52 | 64.5% | 435 | 64.5% | -0.48 | 16.65 | 15.65 | 17.65 | — |
| — | 14.85 | 16.90 | 15.88 | +0.50 | 64.5% | 437.5 | 64.5% | -0.50 | 17.77 | 16.70 | 18.85 | — |
| — | 13.70 | 15.15 | 14.43 | +0.47 | 64.5% | 440 | 64.5% | -0.53 | 18.98 | 18.35 | 19.60 | — |
| — | 12.70 | 14.60 | 13.65 | +0.45 | 64.5% | 442.5 | 64.5% | -0.55 | 20.60 | 19.45 | 21.75 | — |
| — | 11.90 | 12.90 | 12.40 | +0.43 | 64.5% | 445 | 64.5% | -0.58 | 21.95 | 21.15 | 22.75 | — |
| — | 10.85 | 12.35 | 11.60 | +0.41 | 64.6% | 447.5 | 64.6% | -0.60 | 23.55 | 22.40 | 24.70 | — |
| — | 10.05 | 11.55 | 10.80 | +0.38 | 64.6% | 450 | 64.6% | -0.62 | 24.85 | 23.90 | 25.80 | — |
| — | 9.25 | 10.55 | 9.90 | +0.36 | 64.7% | 452.5 | 64.7% | -0.64 | 27.00 | 25.80 | 28.20 | — |
| — | 8.55 | 9.50 | 9.03 | +0.34 | 64.7% | 455 | 64.7% | -0.66 | 28.70 | 27.60 | 29.80 | — |
| — | 7.80 | 9.25 | 8.53 | +0.32 | 64.8% | 457.5 | 64.8% | -0.68 | 30.52 | 29.30 | 31.75 | — |
| — | 7.20 | 7.95 | 7.58 | +0.30 | 64.9% | 460 | 64.9% | -0.70 | 32.38 | 30.80 | 33.95 | — |
| — | 6.60 | 7.90 | 7.25 | +0.28 | 65.0% | 462.5 | 65.0% | -0.72 | 34.30 | 32.80 | 35.80 | — |
| — | 5.95 | 6.80 | 6.38 | +0.26 | 65.1% | 465 | 65.1% | -0.74 | 36.23 | 35.20 | 37.25 | — |
| — | 5.50 | 6.70 | 6.10 | +0.24 | 65.2% | 467.5 | 65.2% | -0.76 | 38.00 | 36.70 | 39.30 | — |
| — | 5.20 | 5.75 | 5.47 | +0.23 | 65.3% | 470 | 65.3% | -0.78 | 40.12 | 38.70 | 41.55 | — |
| — | 4.50 | 5.60 | 5.05 | +0.21 | 65.4% | 472.5 | 65.4% | -0.79 | 42.15 | 40.75 | 43.55 | — |
| — | 4.10 | 5.15 | 4.62 | +0.20 | 65.6% | 475 | 65.6% | -0.81 | 44.27 | 42.90 | 45.65 | — |
| — | 3.75 | 4.35 | 4.05 | +0.18 | 65.7% | 477.5 | 65.7% | -0.82 | 46.42 | 44.90 | 47.95 | — |
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.