Spot 437.95
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 00:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.35 | 45.00 | 43.17 | +0.98 | 69.2% | 395 | 69.2% | -0.02 | 0.14 | 0.03 | 0.24 | — |
| — | 36.00 | 45.75 | 40.88 | +0.97 | 68.6% | 397.5 | 68.6% | -0.03 | — | — | 1.10 | — |
| — | 36.40 | 40.10 | 38.25 | +0.97 | 68.0% | 400 | 68.0% | -0.03 | 0.30 | 0.01 | 0.60 | — |
| — | 31.15 | 39.90 | 35.52 | +0.96 | 67.5% | 402.5 | 67.5% | -0.04 | — | — | 1.71 | — |
| — | 28.80 | 38.50 | 33.65 | +0.95 | 67.0% | 405 | 67.0% | -0.05 | 0.56 | 0.14 | 0.99 | — |
| — | 26.45 | 36.15 | 31.30 | +0.93 | 66.6% | 407.5 | 66.6% | -0.07 | 0.74 | 0.35 | 1.13 | — |
| — | 26.65 | 33.35 | 30.00 | +0.92 | 66.2% | 410 | 66.2% | -0.08 | 0.94 | 0.47 | 1.40 | — |
| — | 22.55 | 30.50 | 26.52 | +0.90 | 65.8% | 412.5 | 65.8% | -0.10 | 1.26 | 0.53 | 2.00 | — |
| — | 20.35 | 28.80 | 24.57 | +0.87 | 65.5% | 415 | 65.5% | -0.13 | 1.46 | 0.61 | 2.31 | — |
| — | 18.85 | 26.65 | 22.75 | +0.85 | 65.2% | 417.5 | 65.2% | -0.15 | 2.00 | 0.85 | 3.15 | — |
| — | 16.10 | 24.05 | 20.07 | +0.82 | 65.0% | 420 | 65.0% | -0.19 | 2.05 | 1.10 | 3.00 | — |
| — | 15.60 | 21.30 | 18.45 | +0.78 | 64.7% | 422.5 | 64.7% | -0.22 | 2.81 | 1.46 | 4.15 | — |
| — | 13.80 | 19.25 | 16.52 | +0.74 | 64.6% | 425 | 64.6% | -0.26 | 3.12 | 2.04 | 4.20 | — |
| — | 12.10 | 17.35 | 14.72 | +0.70 | 64.4% | 427.5 | 64.4% | -0.30 | 3.92 | 2.34 | 5.50 | — |
| — | 10.55 | 15.45 | 13.00 | +0.66 | 64.3% | 430 | 64.3% | -0.34 | 4.42 | 3.45 | 5.40 | — |
| — | 9.15 | 13.65 | 11.40 | +0.61 | 64.3% | 432.5 | 64.3% | -0.39 | 5.60 | 3.85 | 7.35 | — |
| — | 7.80 | 12.05 | 9.93 | +0.57 | 64.2% | 435 | 64.2% | -0.43 | 6.62 | 4.80 | 8.45 | — |
| — | 6.60 | 10.60 | 8.60 | +0.52 | 64.2% | 437.5 | 64.2% | -0.48 | 7.80 | 5.90 | 9.70 | — |
| — | 5.45 | 8.50 | 6.97 | +0.47 | 64.3% | 440 | 64.3% | -0.53 | 9.07 | 7.10 | 11.05 | — |
| — | 4.45 | 8.15 | 6.30 | +0.43 | 64.4% | 442.5 | 64.4% | -0.58 | 10.53 | 8.40 | 12.65 | — |
| — | 3.80 | 7.20 | 5.50 | +0.38 | 64.5% | 445 | 64.5% | -0.62 | 12.07 | 9.80 | 14.35 | — |
| — | 2.83 | 6.30 | 4.57 | +0.34 | 64.6% | 447.5 | 64.6% | -0.66 | 13.78 | 11.35 | 16.20 | — |
| — | 3.50 | 4.30 | 3.90 | +0.29 | 64.8% | 450 | 64.8% | -0.71 | 15.53 | 12.85 | 18.20 | — |
| — | 1.59 | 4.80 | 3.19 | +0.26 | 65.0% | 452.5 | 65.0% | -0.74 | 17.40 | 14.55 | 20.25 | — |
| — | 1.44 | 3.70 | 2.57 | +0.22 | 65.3% | 455 | 65.3% | -0.78 | 19.35 | 16.45 | 22.25 | — |
| — | 0.70 | 3.70 | 2.20 | — | — | 457.5 | 65.6% | -0.81 | 21.27 | 17.55 | 25.00 | — |
| — | 0.51 | 2.35 | 1.43 | +0.16 | 65.9% | 460 | 65.9% | -0.84 | 23.12 | 20.45 | 25.80 | — |
| — | 0.42 | 2.70 | 1.56 | +0.14 | 66.3% | 462.5 | 66.3% | -0.86 | 26.10 | 22.65 | 29.55 | — |
| — | 0.48 | 2.10 | 1.29 | +0.12 | 66.7% | 465 | 66.7% | -0.88 | 28.38 | 24.95 | 31.80 | — |
| — | 0.17 | 1.87 | 1.02 | +0.10 | 67.1% | 467.5 | 67.1% | -0.90 | 30.43 | 26.70 | 34.15 | — |
| — | 0.50 | 1.26 | 0.88 | +0.08 | 67.6% | 470 | 67.6% | -0.92 | 32.77 | 28.00 | 37.55 | — |
| — | 0.12 | 1.15 | 0.64 | +0.07 | 68.1% | 472.5 | 68.1% | -0.93 | 35.70 | 31.45 | 39.95 | — |
| — | 0.11 | 1.16 | 0.64 | +0.06 | 68.6% | 475 | 68.6% | -0.94 | 37.45 | 32.60 | 42.30 | — |
| — | — | 1.89 | — | +0.05 | 69.2% | 477.5 | 69.2% | -0.95 | 39.88 | 35.00 | 44.75 | — |
| — | 0.05 | 0.59 | 0.32 | +0.04 | 69.8% | 480 | 69.8% | -0.96 | 42.33 | 37.45 | 47.20 | — |
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.