Spot 431.81
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 01:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.70 | 45.80 | 42.75 | +1.00 | 48.2% | 390 | 48.2% | -0.00 | — | — | 0.90 | — |
| — | 37.20 | 43.30 | 40.25 | +1.00 | 47.6% | 392.5 | 47.6% | -0.00 | — | — | 5.00 | — |
| — | 34.70 | 40.60 | 37.65 | +1.00 | 47.1% | 395 | 47.1% | -0.00 | — | — | 5.10 | — |
| — | 32.20 | 38.10 | 35.15 | +1.00 | 46.6% | 397.5 | 46.6% | -0.00 | — | — | 5.00 | — |
| — | 29.70 | 35.10 | 32.40 | +1.00 | 46.1% | 400 | 46.1% | -0.00 | — | — | 0.05 | — |
| — | 27.20 | 33.10 | 30.15 | +1.00 | 45.7% | 402.5 | 45.7% | -0.00 | — | — | 5.00 | — |
| — | 24.70 | 30.70 | 27.70 | +1.00 | 45.1% | 405 | 45.1% | -0.00 | — | — | 6.80 | — |
| — | 22.20 | 28.20 | 25.20 | +0.99 | 44.5% | 407.5 | 44.5% | -0.01 | — | — | 5.10 | — |
| — | 20.30 | 25.70 | 23.00 | +0.99 | 43.8% | 410 | 43.8% | -0.01 | — | — | 0.05 | — |
| — | 17.20 | 22.90 | 20.05 | +0.98 | 43.1% | 412.5 | 43.1% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 14.60 | 20.40 | 17.50 | +0.97 | 42.3% | 415 | 42.3% | -0.03 | — | — | 4.80 | — |
| — | 12.70 | 17.90 | 15.30 | +0.94 | 41.4% | 417.5 | 41.4% | -0.06 | — | — | 6.90 | — |
| — | 9.60 | 15.70 | 12.65 | +0.91 | 40.6% | 420 | 40.6% | -0.09 | — | — | 5.40 | — |
| — | 7.40 | 13.50 | 10.45 | +0.86 | 39.8% | 422.5 | 39.8% | -0.14 | — | — | 4.70 | — |
| — | 5.20 | 12.00 | 8.60 | +0.79 | 39.0% | 425 | 39.0% | -0.20 | — | — | 1.60 | — |
| — | 4.50 | 8.50 | 6.50 | +0.70 | 38.2% | 427.5 | 38.2% | -0.30 | 1.07 | 0.30 | 1.85 | — |
| — | 3.20 | 8.00 | 5.60 | +0.61 | 37.5% | 430 | 37.5% | -0.40 | 3.73 | 1.25 | 6.20 | — |
| — | 0.15 | 4.70 | 2.42 | +0.48 | 37.0% | 432.5 | 37.0% | -0.52 | 3.92 | 1.35 | 6.50 | — |
| — | 0.25 | 2.70 | 1.48 | +0.36 | 36.5% | 435 | 36.5% | -0.64 | 4.80 | 2.60 | 7.00 | — |
| — | — | 8.80 | — | +0.26 | 36.1% | 437.5 | 36.1% | -0.74 | 6.70 | 4.00 | 9.40 | — |
| — | 0.05 | 1.05 | 0.55 | +0.17 | 35.8% | 440 | 35.8% | -0.83 | 8.00 | 5.90 | 10.10 | — |
| — | — | 8.70 | — | +0.10 | 35.5% | 442.5 | 35.5% | -0.90 | 10.55 | 7.50 | 13.60 | — |
| — | — | 6.00 | — | +0.06 | 35.2% | 445 | 35.2% | -0.95 | 12.60 | 9.70 | 15.50 | — |
| — | — | 8.60 | — | +0.03 | 35.0% | 447.5 | 35.0% | -0.97 | 15.10 | 12.50 | 17.70 | — |
| — | — | 1.00 | — | +0.01 | 34.8% | 450 | 34.8% | -0.99 | 17.60 | 14.60 | 20.60 | — |
| — | — | 8.60 | — | +0.01 | 34.7% | 452.5 | 34.7% | -1.00 | 19.85 | 16.80 | 22.90 | — |
| — | — | 8.60 | — | +0.00 | 34.6% | 455 | 34.6% | -1.00 | 22.60 | 19.30 | 25.90 | — |
| — | — | 8.60 | — | +0.00 | 34.5% | 457.5 | 34.5% | -1.00 | 25.20 | 22.50 | 27.90 | — |
| — | — | 6.80 | — | — | — | 460 | — | — | 27.70 | 24.30 | 31.10 | — |
| — | — | 8.20 | — | — | — | 462.5 | — | — | 30.00 | 27.10 | 32.90 | — |
| — | — | 8.60 | — | — | — | 465 | — | — | 32.50 | 29.60 | 35.40 | — |
| — | — | 8.60 | — | — | — | 467.5 | — | — | 35.35 | 32.40 | 38.30 | — |
| — | — | 8.60 | — | — | — | 470 | — | — | 37.85 | 34.90 | 40.80 | — |
| — | — | 5.60 | — | — | — | 472.5 | — | — | 39.90 | 36.90 | 42.90 | — |
| — | — | 5.00 | — | — | — | 475 | — | — | 42.65 | 39.30 | 46.00 | — |
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.