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 | |
| — | 36.70 | 43.90 | 40.30 | +0.98 | 33.6% | 387.5 | 33.6% | -0.03 | — | — | 5.20 | — |
| — | 34.60 | 41.40 | 38.00 | +0.97 | 33.0% | 390 | 33.0% | -0.04 | — | — | 1.55 | — |
| — | 32.80 | 39.00 | 35.90 | +0.96 | 32.5% | 392.5 | 32.5% | -0.05 | 0.95 | 0.05 | 1.85 | — |
| — | 30.10 | 36.60 | 33.35 | +0.95 | 32.0% | 395 | 32.0% | -0.06 | 0.88 | 0.30 | 1.45 | — |
| — | 28.70 | 34.10 | 31.40 | +0.94 | 31.6% | 397.5 | 31.6% | -0.07 | — | — | 5.30 | — |
| — | 26.00 | 31.80 | 28.90 | +0.92 | 31.2% | 400 | 31.2% | -0.09 | 0.70 | 0.20 | 1.20 | — |
| — | 23.10 | 29.40 | 26.25 | +0.90 | 30.8% | 402.5 | 30.8% | -0.11 | — | — | 1.85 | — |
| — | 20.40 | 25.90 | 23.15 | +0.88 | 30.5% | 405 | 30.5% | -0.14 | 1.02 | 0.05 | 2.00 | — |
| — | 17.10 | 24.90 | 21.00 | +0.86 | 30.2% | 407.5 | 30.2% | -0.16 | 2.98 | 0.05 | 5.90 | — |
| — | 16.20 | 22.70 | 19.45 | +0.82 | 29.9% | 410 | 29.9% | -0.20 | 1.62 | 1.10 | 2.15 | — |
| — | 13.70 | 20.70 | 17.20 | +0.79 | 29.7% | 412.5 | 29.7% | -0.23 | — | — | 8.20 | — |
| — | 10.70 | 18.80 | 14.75 | +0.74 | 29.5% | 415 | 29.5% | -0.27 | 4.42 | 0.75 | 8.10 | — |
| — | 11.10 | 14.10 | 12.60 | +0.70 | 29.4% | 417.5 | 29.4% | -0.32 | 4.12 | 1.35 | 6.90 | — |
| — | 9.80 | 12.40 | 11.10 | +0.65 | 29.3% | 420 | 29.3% | -0.37 | 4.75 | 1.60 | 7.90 | — |
| — | 8.30 | 10.80 | 9.55 | +0.60 | 29.2% | 422.5 | 29.2% | -0.42 | 5.50 | 4.20 | 6.80 | — |
| — | 6.90 | 9.30 | 8.10 | +0.55 | 29.2% | 425 | 29.2% | -0.47 | 7.40 | 5.20 | 9.60 | — |
| — | 4.30 | 8.70 | 6.50 | +0.50 | 29.2% | 427.5 | 29.2% | -0.52 | 7.15 | 5.10 | 9.20 | — |
| — | 5.40 | 6.90 | 6.15 | +0.44 | 29.3% | 430 | 29.3% | -0.57 | 9.35 | 8.00 | 10.70 | — |
| — | 4.40 | 5.80 | 5.10 | +0.40 | 29.3% | 432.5 | 29.3% | -0.61 | 10.95 | 8.20 | 13.70 | — |
| — | 2.95 | 8.30 | 5.62 | — | — | 435 | — | — | 12.95 | 9.40 | 16.50 | — |
| — | 1.50 | 7.40 | 4.45 | — | — | 437.5 | — | — | 15.15 | 11.90 | 18.40 | — |
| — | 0.05 | 8.10 | 4.08 | — | — | 440 | — | — | 16.15 | 12.20 | 20.10 | — |
| — | — | 10.00 | — | — | — | 445 | — | — | 20.05 | 16.40 | 23.70 | — |
| — | 0.50 | 1.95 | 1.23 | — | — | 450 | — | — | 24.85 | 20.80 | 28.90 | — |
| — | — | 2.80 | — | — | — | 455 | — | — | 29.80 | 26.30 | 33.30 | — |
| — | 0.10 | 1.80 | 0.95 | — | — | 460 | — | — | 33.65 | 30.20 | 37.10 | — |
| — | — | 1.80 | — | — | — | 465 | — | — | 38.45 | 35.00 | 41.90 | — |
| — | — | 5.30 | — | — | — | 470 | — | — | 43.60 | 39.90 | 47.30 | — |
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.