Spot 427.07
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 01:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.60 | 43.60 | 40.60 | +1.00 | 38.6% | 387.5 | 38.6% | -0.00 | — | — | 6.80 | — |
| — | 33.70 | 41.10 | 37.40 | +1.00 | 38.1% | 390 | 38.1% | -0.00 | — | — | 0.10 | — |
| — | 31.70 | 38.60 | 35.15 | +1.00 | 37.7% | 392.5 | 37.7% | -0.00 | — | — | 6.80 | — |
| — | 29.90 | 36.10 | 33.00 | +1.00 | 37.3% | 395 | 37.3% | -0.00 | — | — | 6.80 | — |
| — | 26.60 | 33.70 | 30.15 | +1.00 | 36.9% | 397.5 | 36.9% | -0.00 | — | — | 5.10 | — |
| — | 25.20 | 31.20 | 28.20 | +0.99 | 36.5% | 400 | 36.5% | -0.01 | — | — | 0.05 | — |
| — | 21.80 | 28.70 | 25.25 | +0.99 | 36.2% | 402.5 | 36.2% | -0.01 | — | — | 6.80 | — |
| — | 19.00 | 26.30 | 22.65 | +0.98 | 35.8% | 405 | 35.8% | -0.02 | 0.33 | 0.05 | 0.60 | — |
| — | 16.60 | 23.80 | 20.20 | +0.97 | 35.5% | 407.5 | 35.5% | -0.04 | — | — | 6.90 | — |
| — | 14.90 | 22.00 | 18.45 | +0.94 | 35.3% | 410 | 35.3% | -0.06 | 0.42 | 0.15 | 0.70 | — |
| — | 12.70 | 17.90 | 15.30 | +0.91 | 35.0% | 412.5 | 35.0% | -0.09 | 2.45 | 0.10 | 4.80 | — |
| — | 11.60 | 16.90 | 14.25 | +0.87 | 34.8% | 415 | 34.8% | -0.13 | 0.57 | 0.05 | 1.10 | — |
| — | 8.30 | 14.70 | 11.50 | +0.82 | 34.6% | 417.5 | 34.6% | -0.18 | — | — | 6.10 | — |
| — | 6.60 | 12.70 | 9.65 | +0.75 | 34.5% | 420 | 34.5% | -0.25 | 3.25 | 0.70 | 5.80 | — |
| — | 3.60 | 10.80 | 7.20 | +0.67 | 34.3% | 422.5 | 34.3% | -0.33 | 3.98 | 0.05 | 7.90 | — |
| — | 3.90 | 8.10 | 6.00 | +0.57 | 34.2% | 425 | 34.2% | -0.43 | 4.30 | 0.30 | 8.30 | — |
| — | 3.10 | 6.10 | 4.60 | +0.48 | 34.1% | 427.5 | 34.1% | -0.52 | 4.28 | 1.65 | 6.90 | — |
| — | 0.60 | 7.50 | 4.05 | +0.40 | 34.1% | 430 | 34.1% | -0.61 | 4.85 | 2.80 | 6.90 | — |
| — | 0.05 | 6.10 | 3.08 | +0.31 | 34.1% | 432.5 | 34.1% | -0.69 | 7.75 | 4.40 | 11.10 | — |
| — | 0.95 | 1.85 | 1.40 | +0.24 | 34.2% | 435 | 34.2% | -0.76 | 8.45 | 5.10 | 11.80 | — |
| — | 0.30 | 3.20 | 1.75 | +0.17 | 34.2% | 437.5 | 34.2% | -0.83 | 10.55 | 7.20 | 13.90 | — |
| — | 0.05 | 1.05 | 0.55 | +0.12 | 34.3% | 440 | 34.3% | -0.88 | 12.75 | 9.40 | 16.10 | — |
| — | — | 2.35 | — | +0.08 | 34.4% | 442.5 | 34.4% | -0.92 | 15.25 | 11.80 | 18.70 | — |
| — | 0.10 | 0.55 | 0.33 | +0.06 | 34.5% | 445 | 34.5% | -0.95 | 17.65 | 14.20 | 21.10 | — |
| — | — | 6.70 | — | +0.04 | 34.7% | 447.5 | 34.7% | -0.97 | 20.55 | 16.60 | 24.50 | — |
| — | — | 0.50 | — | +0.02 | 34.8% | 450 | 34.8% | -0.98 | 22.85 | 19.10 | 26.60 | — |
| — | — | 4.90 | — | +0.01 | 35.0% | 452.5 | 35.0% | -0.99 | 24.95 | 21.50 | 28.40 | — |
| — | — | 6.80 | — | +0.01 | 35.2% | 455 | 35.2% | -1.00 | 27.95 | 23.90 | 32.00 | — |
| — | — | 6.80 | — | +0.00 | 35.5% | 457.5 | 35.5% | -1.00 | 30.35 | 26.50 | 34.20 | — |
| — | — | 6.80 | — | +0.00 | 35.7% | 460 | 35.7% | -1.00 | 32.80 | 28.90 | 36.70 | — |
| — | — | 6.80 | — | +0.00 | 36.0% | 462.5 | 36.0% | -1.00 | 35.35 | 31.50 | 39.20 | — |
| — | — | 6.80 | — | +0.00 | 36.3% | 465 | 36.3% | -1.00 | 37.80 | 33.90 | 41.70 | — |
| — | — | 6.80 | — | +0.00 | 36.6% | 467.5 | 36.6% | -1.00 | 40.20 | 36.50 | 43.90 | — |
| — | — | 0.05 | — | +0.00 | 36.9% | 470 | 36.9% | -1.00 | 43.05 | 40.30 | 45.80 | — |
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.