Spot 430.95
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.00 | 47.30 | 42.65 | +0.90 | 58.5% | 390 | 58.5% | -0.10 | 1.40 | 1.03 | 1.77 | — |
| — | 35.80 | 45.10 | 40.45 | +0.89 | 57.9% | 392.5 | 57.9% | -0.11 | 1.35 | 0.65 | 2.06 | — |
| — | 33.60 | 42.90 | 38.25 | +0.87 | 57.4% | 395 | 57.4% | -0.13 | 2.25 | 0.91 | 3.60 | — |
| — | 31.45 | 40.80 | 36.12 | +0.86 | 56.9% | 397.5 | 56.9% | -0.14 | 2.08 | 1.22 | 2.95 | — |
| — | 29.35 | 36.25 | 32.80 | +0.84 | 56.5% | 400 | 56.5% | -0.16 | 2.95 | 2.55 | 3.35 | — |
| — | 27.30 | 36.70 | 32.00 | +0.82 | 56.0% | 402.5 | 56.0% | -0.18 | 3.40 | 3.05 | 3.75 | — |
| — | 27.20 | 32.95 | 30.07 | +0.80 | 55.6% | 405 | 55.6% | -0.20 | 4.01 | 2.48 | 5.55 | — |
| — | 25.30 | 30.95 | 28.12 | +0.78 | 55.3% | 407.5 | 55.3% | -0.22 | 4.58 | 3.00 | 6.15 | — |
| — | 23.50 | 29.00 | 26.25 | +0.76 | 55.0% | 410 | 55.0% | -0.24 | 5.20 | 3.55 | 6.85 | — |
| — | 21.80 | 27.15 | 24.48 | +0.73 | 54.7% | 412.5 | 54.7% | -0.27 | 5.88 | 4.20 | 7.55 | — |
| — | 20.10 | 24.90 | 22.50 | +0.71 | 54.4% | 415 | 54.4% | -0.29 | 6.08 | 4.95 | 7.20 | — |
| — | 18.55 | 23.50 | 21.02 | +0.68 | 54.2% | 417.5 | 54.2% | -0.32 | 7.47 | 5.70 | 9.25 | — |
| — | 17.10 | 21.80 | 19.45 | +0.65 | 54.0% | 420 | 54.0% | -0.35 | 7.95 | 6.50 | 9.40 | — |
| — | 15.65 | 20.15 | 17.90 | +0.62 | 53.8% | 422.5 | 53.8% | -0.38 | 9.32 | 7.40 | 11.25 | — |
| — | 14.30 | 18.60 | 16.45 | +0.59 | 53.6% | 425 | 53.6% | -0.41 | 10.38 | 8.40 | 12.35 | — |
| — | 13.00 | 17.15 | 15.07 | +0.56 | 53.5% | 427.5 | 53.5% | -0.44 | 11.50 | 9.45 | 13.55 | — |
| — | 11.75 | 15.75 | 13.75 | +0.53 | 53.4% | 430 | 53.4% | -0.47 | 12.62 | 10.60 | 14.65 | — |
| — | 10.60 | 14.50 | 12.55 | +0.50 | 53.3% | 432.5 | 53.3% | -0.50 | 13.95 | 11.85 | 16.05 | — |
| — | 9.50 | 13.35 | 11.43 | +0.47 | 53.2% | 435 | 53.2% | -0.53 | 15.32 | 13.15 | 17.50 | — |
| — | 8.45 | 12.25 | 10.35 | +0.44 | 53.2% | 437.5 | 53.2% | -0.56 | 16.75 | 14.45 | 19.05 | — |
| — | 7.50 | 10.00 | 8.75 | +0.40 | 53.1% | 440 | 53.1% | -0.59 | 17.93 | 15.85 | 20.00 | — |
| — | 6.65 | 10.25 | 8.45 | +0.38 | 53.2% | 442.5 | 53.2% | -0.62 | 19.90 | 17.40 | 22.40 | — |
| — | 5.85 | 9.20 | 7.53 | +0.35 | 53.2% | 445 | 53.2% | -0.65 | 21.55 | 19.00 | 24.10 | — |
| — | 5.10 | 8.55 | 6.83 | +0.32 | 53.3% | 447.5 | 53.3% | -0.68 | 23.25 | 20.55 | 25.95 | — |
| — | 5.65 | 6.30 | 5.97 | +0.30 | 53.5% | 450 | 53.5% | -0.71 | 25.05 | 22.20 | 27.90 | — |
| — | 3.85 | 6.60 | 5.22 | +0.27 | 53.6% | 452.5 | 53.6% | -0.73 | 26.88 | 23.90 | 29.85 | — |
| — | 3.25 | 6.45 | 4.85 | +0.25 | 53.9% | 455 | 53.9% | -0.75 | 28.80 | 25.75 | 31.85 | — |
| — | 2.75 | 5.05 | 3.90 | +0.23 | 54.1% | 457.5 | 54.1% | -0.78 | 30.75 | 27.70 | 33.80 | — |
| — | 3.35 | 4.20 | 3.77 | +0.21 | 54.5% | 460 | 54.5% | -0.80 | 32.75 | 29.65 | 35.85 | — |
| — | 1.86 | 4.85 | 3.35 | +0.19 | 54.8% | 462.5 | 54.8% | -0.81 | 34.98 | 30.30 | 39.65 | — |
| — | 1.48 | 3.85 | 2.67 | +0.17 | 55.2% | 465 | 55.2% | -0.83 | 37.08 | 32.40 | 41.75 | — |
| — | 1.24 | 4.00 | 2.62 | +0.16 | 55.7% | 467.5 | 55.7% | -0.85 | 39.20 | 34.55 | 43.85 | — |
| — | 1.69 | 2.38 | 2.04 | +0.14 | 56.2% | 470 | 56.2% | -0.86 | 41.45 | 36.85 | 46.05 | — |
| — | 0.95 | 2.64 | 1.79 | +0.13 | 56.7% | 472.5 | 56.7% | -0.87 | 43.67 | 39.10 | 48.25 | — |
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.