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 | |
| — | 39.90 | 45.50 | 42.70 | — | — | 390 | — | — | — | — | 0.40 | — |
| — | 37.40 | 43.50 | 40.45 | — | — | 392.5 | — | — | — | — | 5.40 | — |
| — | 34.40 | 41.10 | 37.75 | — | — | 395 | — | — | — | — | 5.30 | — |
| — | 32.50 | 38.70 | 35.60 | — | — | 397.5 | — | — | — | — | 5.70 | — |
| — | 30.10 | 36.20 | 33.15 | — | — | 400 | — | — | 0.68 | 0.40 | 0.95 | — |
| — | 27.60 | 33.70 | 30.65 | — | — | 402.5 | — | — | 2.80 | 0.10 | 5.50 | — |
| — | 25.20 | 31.40 | 28.30 | +0.93 | 32.5% | 405 | 32.5% | -0.09 | 0.90 | 0.25 | 1.55 | — |
| — | 22.80 | 28.90 | 25.85 | +0.91 | 31.8% | 407.5 | 31.8% | -0.11 | — | — | 5.30 | — |
| — | 20.50 | 25.40 | 22.95 | +0.89 | 31.1% | 410 | 31.1% | -0.13 | 0.95 | 0.50 | 1.40 | — |
| — | 19.00 | 23.30 | 21.15 | +0.87 | 30.5% | 412.5 | 30.5% | -0.16 | 3.40 | 0.60 | 6.20 | — |
| — | 15.60 | 21.70 | 18.65 | +0.84 | 30.0% | 415 | 30.0% | -0.18 | — | — | 6.20 | — |
| — | 14.80 | 19.60 | 17.20 | +0.80 | 29.5% | 417.5 | 29.5% | -0.22 | 2.25 | 1.50 | 3.00 | — |
| — | 11.50 | 16.60 | 14.05 | +0.76 | 29.1% | 420 | 29.1% | -0.26 | 2.77 | 2.15 | 3.40 | — |
| — | 11.30 | 15.70 | 13.50 | +0.72 | 28.8% | 422.5 | 28.8% | -0.30 | 3.60 | 2.70 | 4.50 | — |
| — | 7.50 | 15.00 | 11.25 | +0.67 | 28.5% | 425 | 28.5% | -0.35 | 4.10 | 3.40 | 4.80 | — |
| — | 7.30 | 10.80 | 9.05 | +0.61 | 28.4% | 427.5 | 28.4% | -0.41 | 5.20 | 3.90 | 6.50 | — |
| — | 6.20 | 10.60 | 8.40 | +0.56 | 28.3% | 430 | 28.3% | -0.46 | 6.20 | 5.20 | 7.20 | — |
| — | 5.00 | 7.60 | 6.30 | +0.50 | 28.3% | 432.5 | 28.3% | -0.52 | 7.75 | 6.40 | 9.10 | — |
| — | 4.40 | 5.90 | 5.15 | +0.44 | 28.3% | 435 | 28.3% | -0.57 | 7.80 | 4.80 | 10.80 | — |
| — | 3.20 | 5.40 | 4.30 | +0.39 | 28.4% | 437.5 | 28.4% | -0.62 | 10.25 | 8.00 | 12.50 | — |
| — | 3.10 | 4.60 | 3.85 | +0.34 | 28.5% | 440 | 28.5% | -0.67 | 11.55 | 8.80 | 14.30 | — |
| — | — | — | — | — | — | 442.5 | — | — | — | — | — | — |
| — | — | 8.10 | — | +0.25 | 28.9% | 445 | 28.9% | -0.76 | 16.15 | 13.30 | 19.00 | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
| — | 0.05 | 2.75 | 1.40 | — | — | 450 | — | — | 19.75 | 17.60 | 21.90 | — |
| — | — | — | — | — | — | 452.5 | — | — | — | — | — | — |
| — | — | 9.00 | — | — | — | 455 | 30.1% | -0.88 | 25.00 | 22.50 | 27.50 | — |
| — | — | 9.00 | — | +0.08 | 30.8% | 460 | 30.8% | -0.92 | 29.10 | 25.70 | 32.50 | — |
| — | — | 7.10 | — | +0.06 | 31.7% | 465 | 31.7% | -0.95 | 33.85 | 30.40 | 37.30 | — |
| — | — | 5.30 | — | +0.04 | 32.5% | 470 | 32.5% | -0.96 | 38.65 | 35.30 | 42.00 | — |
| — | — | 8.70 | — | +0.03 | 33.5% | 475 | 33.5% | -0.97 | 43.60 | 40.20 | 47.00 | — |
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.