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 | |
| — | 40.50 | 46.90 | 43.70 | +0.98 | 36.8% | 380 | 36.8% | -0.02 | — | — | 5.90 | — |
| — | 35.50 | 41.80 | 38.65 | +0.97 | 35.1% | 385 | 35.1% | -0.03 | — | — | 0.60 | — |
| — | 33.10 | 39.90 | 36.50 | +0.96 | 34.3% | 387.5 | 34.3% | -0.04 | — | — | 1.05 | — |
| — | 30.60 | 36.20 | 33.40 | +0.95 | 33.5% | 390 | 33.5% | -0.05 | 0.33 | 0.15 | 0.50 | — |
| — | 28.20 | 34.40 | 31.30 | +0.94 | 32.8% | 392.5 | 32.8% | -0.06 | 3.02 | 0.05 | 6.00 | — |
| — | 25.80 | 31.40 | 28.60 | +0.93 | 32.1% | 395 | 32.1% | -0.07 | 0.68 | 0.20 | 1.15 | — |
| — | 23.40 | 29.00 | 26.20 | +0.91 | 31.5% | 397.5 | 31.5% | -0.09 | 1.15 | 0.05 | 2.25 | — |
| — | 21.10 | 26.90 | 24.00 | +0.89 | 30.9% | 400 | 30.9% | -0.11 | 0.72 | 0.50 | 0.95 | — |
| — | 18.80 | 24.80 | 21.80 | +0.87 | 30.4% | 402.5 | 30.4% | -0.13 | 1.00 | 0.60 | 1.40 | — |
| — | 16.50 | 22.60 | 19.55 | +0.84 | 29.9% | 405 | 29.9% | -0.16 | 1.23 | 0.65 | 1.80 | — |
| — | 14.40 | 20.00 | 17.20 | +0.81 | 29.5% | 407.5 | 29.5% | -0.19 | 2.45 | 1.10 | 3.80 | — |
| — | 12.00 | 16.70 | 14.35 | +0.77 | 29.2% | 410 | 29.2% | -0.23 | 1.98 | 1.00 | 2.95 | — |
| — | 10.70 | 15.70 | 13.20 | +0.73 | 28.9% | 412.5 | 28.9% | -0.27 | 2.55 | 1.80 | 3.30 | — |
| — | 9.10 | 13.20 | 11.15 | +0.68 | 28.7% | 415 | 28.7% | -0.32 | 3.40 | 2.70 | 4.10 | — |
| — | 7.80 | 11.80 | 9.80 | +0.63 | 28.5% | 417.5 | 28.5% | -0.37 | 4.20 | 3.30 | 5.10 | — |
| — | 6.10 | 9.80 | 7.95 | +0.57 | 28.4% | 420 | 28.4% | -0.43 | 6.20 | 3.80 | 8.60 | — |
| — | 5.40 | 7.90 | 6.65 | +0.52 | 28.3% | 422.5 | 28.3% | -0.48 | 6.05 | 4.70 | 7.40 | — |
| — | 3.40 | 7.10 | 5.25 | +0.46 | 28.3% | 425 | 28.3% | -0.54 | 8.85 | 5.90 | 11.80 | — |
| — | 3.90 | 6.00 | 4.95 | +0.41 | 28.3% | 427.5 | 28.3% | -0.60 | 8.50 | 5.80 | 11.20 | — |
| — | 2.75 | 5.10 | 3.92 | +0.35 | 28.4% | 430 | 28.4% | -0.65 | 10.65 | 7.00 | 14.30 | — |
| — | 2.50 | 4.40 | 3.45 | +0.30 | 28.5% | 432.5 | 28.5% | -0.70 | 13.00 | 10.50 | 15.50 | — |
| — | 2.00 | 3.10 | 2.55 | +0.26 | 28.6% | 435 | 28.6% | -0.74 | 14.40 | 12.20 | 16.60 | — |
| — | 1.60 | 7.80 | 4.70 | +0.22 | 28.8% | 437.5 | 28.8% | -0.79 | 17.20 | 14.40 | 20.00 | — |
| — | 1.05 | 2.05 | 1.55 | +0.18 | 29.0% | 440 | 29.0% | -0.82 | 18.95 | 16.30 | 21.60 | — |
| — | — | 5.00 | — | +0.15 | 29.2% | 442.5 | 29.2% | -0.85 | 21.05 | 18.40 | 23.70 | — |
| — | 0.55 | 1.40 | 0.97 | +0.13 | 29.4% | 445 | 29.4% | -0.88 | 23.35 | 20.80 | 25.90 | — |
| — | 0.25 | 7.20 | 3.73 | +0.10 | 29.7% | 447.5 | 29.7% | -0.90 | 25.15 | 21.20 | 29.10 | — |
| — | 0.20 | 1.00 | 0.60 | +0.08 | 30.0% | 450 | 30.0% | -0.92 | 27.70 | 24.90 | 30.50 | — |
| — | 0.25 | 2.05 | 1.15 | +0.07 | 30.3% | 452.5 | 30.3% | -0.94 | 30.05 | 27.30 | 32.80 | — |
| — | — | 6.40 | — | +0.06 | 30.6% | 455 | 30.6% | -0.95 | 31.80 | 28.40 | 35.20 | — |
| — | — | 6.30 | — | +0.05 | 31.0% | 457.5 | 31.0% | -0.97 | 34.35 | 30.80 | 37.90 | — |
| — | 0.05 | 1.95 | 1.00 | +0.04 | 31.4% | 460 | 31.4% | -0.97 | 37.05 | 33.30 | 40.80 | — |
| — | — | 6.90 | — | +0.03 | 31.8% | 462.5 | 31.8% | -0.98 | 40.05 | 35.80 | 44.30 | — |
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.