Spot 422.58
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 01:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.00 | 45.70 | 42.85 | — | — | 380 | — | — | — | — | 6.80 | — |
| — | 35.00 | 40.60 | 37.80 | — | — | 385 | — | — | — | — | 0.10 | — |
| — | 32.50 | 38.20 | 35.35 | — | — | 387.5 | — | — | — | — | 6.80 | — |
| — | 30.00 | 35.70 | 32.85 | — | — | 390 | — | — | — | — | 8.60 | — |
| — | 27.50 | 33.40 | 30.45 | — | — | 392.5 | — | — | — | — | 6.80 | — |
| — | 25.00 | 30.70 | 27.85 | — | — | 395 | — | — | — | — | 6.80 | — |
| — | 22.50 | 28.20 | 25.35 | — | — | 397.5 | — | — | — | — | 0.85 | — |
| — | 20.00 | 25.70 | 22.85 | — | — | 400 | — | — | 0.45 | 0.05 | 0.85 | — |
| — | 17.50 | 24.00 | 20.75 | — | — | 402.5 | — | — | — | — | 8.70 | — |
| — | 14.90 | 21.00 | 17.95 | — | — | 405 | — | — | — | — | 6.80 | — |
| — | 12.60 | 18.30 | 15.45 | — | — | 407.5 | — | — | — | — | 0.50 | — |
| — | 10.20 | 15.90 | 13.05 | — | — | 410 | — | — | — | — | 6.90 | — |
| — | 6.90 | 13.30 | 10.10 | — | — | 412.5 | — | — | — | — | 1.05 | — |
| — | 7.10 | 10.90 | 9.00 | — | — | 415 | — | — | — | — | 1.50 | — |
| — | 3.60 | 10.20 | 6.90 | — | — | 417.5 | — | — | 2.73 | 0.45 | 5.00 | — |
| — | 3.20 | 7.10 | 5.15 | — | — | 420 | — | — | 2.08 | 1.30 | 2.85 | — |
| — | 1.85 | 5.20 | 3.52 | — | — | 422.5 | — | — | 3.27 | 2.45 | 4.10 | — |
| — | 1.85 | 3.00 | 2.42 | — | — | 425 | — | — | 5.95 | 3.00 | 8.90 | — |
| — | 0.55 | 6.10 | 3.33 | — | — | 427.5 | — | — | 7.20 | 4.40 | 10.00 | — |
| — | — | 7.30 | — | — | — | 430 | — | — | 8.45 | 5.60 | 11.30 | — |
| — | 0.25 | 1.50 | 0.88 | — | — | 432.5 | — | — | 10.80 | 8.10 | 13.50 | — |
| — | — | 1.50 | — | — | — | 435 | — | — | 12.20 | 9.90 | 14.50 | — |
| — | — | 8.70 | — | — | — | 437.5 | — | — | 15.05 | 12.20 | 17.90 | — |
| — | — | 1.25 | — | — | — | 440 | — | — | 16.85 | 13.40 | 20.30 | — |
| — | — | 6.90 | — | — | — | 442.5 | — | — | 19.25 | 15.80 | 22.70 | — |
| — | — | 1.50 | — | +0.00 | 35.1% | 445 | 35.1% | -1.00 | 21.75 | 18.30 | 25.20 | — |
| — | — | 6.80 | — | +0.00 | 35.1% | 447.5 | 35.1% | -1.00 | 24.25 | 20.80 | 27.70 | — |
| — | — | 6.80 | — | +0.00 | 35.2% | 450 | 35.2% | -1.00 | 26.75 | 23.30 | 30.20 | — |
| — | — | 6.80 | — | +0.00 | 35.6% | 455 | 35.6% | -1.00 | 31.75 | 28.30 | 35.20 | — |
| — | — | 6.80 | — | +0.00 | 36.3% | 460 | 36.3% | -1.00 | 36.75 | 33.30 | 40.20 | — |
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.