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 | |
| — | 53.75 | 62.35 | 58.05 | +0.73 | 104.0% | 390 | 104.0% | -0.27 | 16.52 | 13.45 | 19.60 | — |
| — | 52.40 | 61.55 | 56.98 | +0.72 | 104.0% | 392.5 | 104.0% | -0.29 | 17.90 | 14.50 | 21.30 | — |
| — | 50.55 | 59.25 | 54.90 | +0.70 | 104.1% | 395 | 104.1% | -0.30 | 18.48 | 15.10 | 21.85 | — |
| — | 49.00 | 58.30 | 53.65 | +0.69 | 104.2% | 397.5 | 104.2% | -0.31 | 20.38 | 16.90 | 23.85 | — |
| — | 48.05 | 55.35 | 51.70 | +0.68 | 104.3% | 400 | 104.3% | -0.32 | 20.20 | 17.80 | 22.60 | — |
| — | 45.95 | 54.45 | 50.20 | +0.67 | 104.4% | 402.5 | 104.4% | -0.33 | 22.02 | 18.20 | 25.85 | — |
| — | 44.50 | 53.95 | 49.23 | +0.66 | 104.5% | 405 | 104.5% | -0.34 | 23.15 | 19.20 | 27.10 | — |
| — | 43.05 | 52.20 | 47.62 | +0.65 | 104.5% | 407.5 | 104.5% | -0.35 | 24.18 | 20.20 | 28.15 | — |
| — | 41.60 | 50.25 | 45.92 | +0.64 | 104.6% | 410 | 104.6% | -0.36 | 26.27 | 23.30 | 29.25 | — |
| — | 40.25 | 48.50 | 44.38 | +0.63 | 104.7% | 412.5 | 104.7% | -0.37 | 26.25 | 22.35 | 30.15 | — |
| — | 38.90 | 48.15 | 43.52 | +0.62 | 104.8% | 415 | 104.8% | -0.38 | 27.70 | 26.40 | 29.00 | — |
| — | 38.45 | 45.65 | 42.05 | +0.60 | 104.9% | 417.5 | 104.9% | -0.40 | 28.90 | 25.35 | 32.45 | — |
| — | 40.65 | 42.65 | 41.65 | +0.59 | 105.0% | 420 | 105.0% | -0.41 | 29.55 | 26.30 | 32.80 | — |
| — | 35.00 | 43.80 | 39.40 | +0.58 | 105.1% | 422.5 | 105.1% | -0.42 | 31.38 | 26.95 | 35.80 | — |
| — | 37.65 | 41.15 | 39.40 | +0.57 | 105.2% | 425 | 105.2% | -0.43 | 32.55 | 31.65 | 33.45 | — |
| — | 32.55 | 41.20 | 36.88 | +0.56 | 105.3% | 427.5 | 105.3% | -0.44 | 35.40 | 32.55 | 38.25 | — |
| — | 33.85 | 38.95 | 36.40 | +0.55 | 105.4% | 430 | 105.4% | -0.45 | 36.02 | 33.90 | 38.15 | — |
| — | 30.20 | 38.00 | 34.10 | +0.54 | 105.5% | 432.5 | 105.5% | -0.46 | 37.35 | 33.80 | 40.90 | — |
| — | 29.15 | 36.60 | 32.88 | +0.53 | 105.6% | 435 | 105.6% | -0.47 | 38.52 | 34.80 | 42.25 | — |
| — | 27.95 | 36.50 | 32.23 | +0.52 | 105.6% | 437.5 | 105.6% | -0.49 | 39.02 | 34.30 | 43.75 | — |
| — | 27.40 | 35.20 | 31.30 | +0.50 | 105.7% | 440 | 105.7% | -0.50 | 40.40 | 35.65 | 45.15 | — |
| — | 25.90 | 32.70 | 29.30 | +0.49 | 105.8% | 442.5 | 105.8% | -0.51 | 42.15 | 37.70 | 46.60 | — |
| — | 25.55 | 33.70 | 29.62 | +0.48 | 105.9% | 445 | 105.9% | -0.52 | 43.38 | 38.65 | 48.10 | — |
| — | 24.55 | 32.70 | 28.62 | +0.47 | 105.9% | 447.5 | 105.9% | -0.53 | 45.90 | 42.30 | 49.50 | — |
| — | 23.55 | 30.80 | 27.18 | +0.46 | 106.0% | 450 | 106.0% | -0.54 | 46.33 | 41.55 | 51.10 | — |
| — | 22.25 | 30.75 | 26.50 | +0.45 | 106.1% | 452.5 | 106.1% | -0.55 | 47.65 | 43.10 | 52.20 | — |
| — | 21.95 | 29.20 | 25.57 | +0.44 | 106.1% | 455 | 106.1% | -0.56 | 49.88 | 45.55 | 54.20 | — |
| — | 20.85 | 27.30 | 24.07 | +0.43 | 106.2% | 457.5 | 106.2% | -0.57 | 51.33 | 46.85 | 55.80 | — |
| — | 22.10 | 26.10 | 24.10 | +0.42 | 106.2% | 460 | 106.2% | -0.58 | 53.42 | 49.40 | 57.45 | — |
| — | 19.15 | 27.15 | 23.15 | +0.41 | 106.3% | 462.5 | 106.3% | -0.59 | 54.27 | 49.55 | 59.00 | — |
| — | 18.35 | 26.35 | 22.35 | +0.40 | 106.3% | 465 | 106.3% | -0.60 | 55.80 | 51.25 | 60.35 | — |
| — | 17.60 | 25.20 | 21.40 | +0.39 | 106.3% | 467.5 | 106.3% | -0.61 | 58.38 | 54.30 | 62.45 | — |
| — | 17.35 | 23.50 | 20.43 | +0.38 | 106.3% | 470 | 106.3% | -0.62 | 59.38 | 54.65 | 64.10 | — |
| — | 16.10 | 22.60 | 19.35 | +0.37 | 106.3% | 472.5 | 106.3% | -0.63 | 60.80 | 56.40 | 65.20 | — |
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.