Spot 432.45
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 01:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.35 | 45.25 | 44.80 | +0.91 | 77.9% | 390 | — | — | 1.59 | 1.55 | 1.64 | — |
| — | 42.10 | 43.50 | 42.80 | — | — | 392.5 | 77.6% | -0.11 | 1.86 | 1.82 | 1.90 | — |
| — | 40.25 | 40.65 | 40.45 | +0.88 | 77.3% | 395 | 77.3% | -0.12 | 2.15 | 2.11 | 2.20 | — |
| — | 37.50 | 38.50 | 38.00 | +0.86 | 77.1% | 397.5 | 77.1% | -0.14 | 2.58 | 2.45 | 2.70 | — |
| — | 35.70 | 36.45 | 36.08 | +0.85 | 76.8% | 400 | 76.8% | -0.15 | 2.87 | 2.82 | 2.92 | — |
| — | 33.55 | 34.55 | 34.05 | +0.83 | 76.6% | 402.5 | 76.6% | -0.17 | 3.25 | 3.10 | 3.40 | — |
| — | 31.60 | 32.35 | 31.98 | +0.81 | 76.4% | 405 | 76.4% | -0.19 | 3.80 | 3.70 | 3.90 | — |
| — | 29.95 | 30.70 | 30.32 | +0.79 | 76.2% | 407.5 | 76.2% | -0.21 | 4.35 | 4.25 | 4.45 | — |
| — | 27.90 | 28.35 | 28.12 | +0.76 | 76.1% | 410 | 76.1% | -0.24 | 4.88 | 4.75 | 5.00 | — |
| — | 26.00 | 26.75 | 26.38 | +0.74 | 76.0% | 412.5 | 76.0% | -0.26 | 5.47 | 5.35 | 5.60 | — |
| — | 23.50 | 24.75 | 24.12 | +0.72 | 75.7% | 415 | 75.7% | -0.28 | 6.33 | 6.20 | 6.45 | — |
| — | 22.35 | 22.95 | 22.65 | +0.69 | 75.6% | 417.5 | 75.6% | -0.31 | 7.08 | 6.95 | 7.20 | — |
| — | 20.75 | 21.35 | 21.05 | +0.66 | 75.5% | 420 | 75.5% | -0.34 | 7.95 | 7.80 | 8.10 | — |
| — | 19.45 | 19.75 | 19.60 | +0.64 | 75.5% | 422.5 | 75.5% | -0.37 | 8.85 | 8.70 | 9.00 | — |
| — | 17.75 | 18.25 | 18.00 | +0.60 | 75.4% | 425 | 75.4% | -0.40 | 9.82 | 9.70 | 9.95 | — |
| — | 16.50 | 16.80 | 16.65 | +0.58 | 75.4% | 427.5 | 75.4% | -0.43 | 10.95 | 10.75 | 11.15 | — |
| — | 15.05 | 15.45 | 15.25 | +0.55 | 75.3% | 430 | 75.3% | -0.45 | 12.28 | 11.90 | 12.65 | — |
| — | 13.95 | 14.10 | 14.03 | +0.52 | 75.3% | 432.5 | 75.3% | -0.48 | 13.45 | 13.10 | 13.80 | — |
| — | 12.75 | 12.95 | 12.85 | +0.49 | 75.2% | 435 | 75.2% | -0.51 | 14.62 | 14.40 | 14.85 | — |
| — | 11.30 | 11.80 | 11.55 | +0.46 | 75.1% | 437.5 | 75.1% | -0.54 | 15.97 | 15.75 | 16.20 | — |
| — | 10.45 | 10.70 | 10.57 | +0.43 | 75.1% | 440 | 75.1% | -0.57 | 17.68 | 17.20 | 18.15 | — |
| — | 9.45 | 9.75 | 9.60 | +0.40 | 75.1% | 442.5 | 75.1% | -0.60 | 18.90 | 18.70 | 19.10 | — |
| — | 8.45 | 8.80 | 8.62 | +0.38 | 75.1% | 445 | 75.1% | -0.62 | 20.48 | 20.30 | 20.65 | — |
| — | 7.75 | 7.95 | 7.85 | +0.35 | 75.1% | 447.5 | 75.1% | -0.65 | 22.20 | 21.90 | 22.50 | — |
| — | 7.05 | 7.15 | 7.10 | +0.33 | 75.2% | 450 | 75.2% | -0.68 | 23.90 | 23.60 | 24.20 | — |
| — | 6.20 | 6.40 | 6.30 | +0.30 | 75.2% | 452.5 | 75.2% | -0.70 | 25.98 | 25.40 | 26.55 | — |
| — | 5.60 | 5.75 | 5.67 | +0.28 | 75.2% | 455 | 75.2% | -0.73 | 27.27 | 26.95 | 27.60 | — |
| — | 5.05 | 5.15 | 5.10 | +0.25 | 75.1% | 457.5 | 75.1% | -0.75 | 29.73 | 29.15 | 30.30 | — |
| — | 4.45 | 4.60 | 4.53 | +0.23 | 75.3% | 460 | 75.3% | -0.77 | 31.50 | 31.15 | 31.85 | — |
| — | 3.95 | 4.10 | 4.03 | +0.21 | 75.4% | 462.5 | 75.4% | -0.79 | 33.20 | 32.60 | 33.80 | — |
| — | 3.55 | 3.65 | 3.60 | +0.19 | 75.5% | 465 | 75.5% | -0.81 | 35.15 | 34.65 | 35.65 | — |
| — | 2.91 | 3.35 | 3.13 | +0.17 | 75.6% | 467.5 | 75.6% | -0.83 | 37.33 | 36.70 | 37.95 | — |
| — | 2.72 | 2.86 | 2.79 | +0.16 | 75.7% | 470 | 75.7% | -0.84 | 39.70 | 39.25 | 40.15 | — |
| — | 2.41 | 2.52 | 2.46 | +0.14 | 75.8% | 472.5 | 75.8% | -0.86 | 41.77 | 41.05 | 42.50 | — |
| — | 2.16 | 2.22 | 2.19 | +0.13 | 76.0% | 475 | 76.0% | -0.87 | 43.58 | 43.15 | 44.00 | — |
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.