Spot 431.02
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 01:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.20 | 44.10 | 40.65 | +0.99 | 34.7% | 390 | 34.7% | -0.02 | — | — | 1.40 | — |
| — | 34.80 | 42.60 | 38.70 | +0.99 | 34.1% | 392.5 | 34.1% | -0.02 | — | — | 6.90 | — |
| — | 32.30 | 39.20 | 35.75 | +0.98 | 33.5% | 395 | 33.5% | -0.03 | — | — | 5.00 | — |
| — | 29.80 | 36.50 | 33.15 | +0.98 | 33.0% | 397.5 | 33.0% | -0.04 | — | — | 7.00 | — |
| — | 27.40 | 35.20 | 31.30 | +0.97 | 32.4% | 400 | 32.4% | -0.05 | 0.38 | 0.15 | 0.60 | — |
| — | 24.90 | 32.00 | 28.45 | +0.96 | 31.8% | 402.5 | 31.8% | -0.06 | — | — | 7.00 | — |
| — | 22.50 | 29.10 | 25.80 | +0.94 | 31.3% | 405 | 31.3% | -0.07 | — | — | 1.10 | — |
| — | 20.10 | 28.00 | 24.05 | +0.93 | 30.8% | 407.5 | 30.8% | -0.09 | — | — | 3.30 | — |
| — | 17.80 | 25.20 | 21.50 | +0.91 | 30.3% | 410 | 30.3% | -0.12 | 1.20 | 0.25 | 2.15 | — |
| — | 15.40 | 22.10 | 18.75 | +0.88 | 29.8% | 412.5 | 29.8% | -0.14 | 1.40 | 0.50 | 2.30 | — |
| — | 13.10 | 19.30 | 16.20 | +0.85 | 29.3% | 415 | 29.3% | -0.18 | 2.88 | 0.05 | 5.70 | — |
| — | 11.10 | 16.30 | 13.70 | +0.81 | 28.8% | 417.5 | 28.8% | -0.22 | — | — | 6.00 | — |
| — | 8.70 | 17.00 | 12.85 | +0.77 | 28.4% | 420 | 28.4% | -0.26 | 2.40 | 1.60 | 3.20 | — |
| — | 6.90 | 14.00 | 10.45 | +0.71 | 28.1% | 422.5 | 28.1% | -0.31 | 2.95 | 2.00 | 3.90 | — |
| — | 5.10 | 13.60 | 9.35 | +0.66 | 27.8% | 425 | 27.8% | -0.36 | 3.70 | 2.60 | 4.80 | — |
| — | 3.50 | 9.90 | 6.70 | +0.60 | 27.5% | 427.5 | 27.5% | -0.42 | 3.40 | 1.00 | 5.80 | — |
| — | 3.60 | 6.90 | 5.25 | +0.53 | 27.3% | 430 | 27.3% | -0.48 | 5.40 | 3.90 | 6.90 | — |
| — | 1.05 | 5.90 | 3.48 | +0.47 | 27.2% | 432.5 | 27.2% | -0.54 | 6.10 | 4.00 | 8.20 | — |
| — | 2.95 | 4.80 | 3.88 | +0.41 | 27.1% | 435 | 27.1% | -0.60 | 8.25 | 6.80 | 9.70 | — |
| — | 0.10 | 4.20 | 2.15 | +0.35 | 27.1% | 437.5 | 27.1% | -0.66 | 9.80 | 8.20 | 11.40 | — |
| — | 1.80 | 3.40 | 2.60 | +0.30 | 27.1% | 440 | 27.1% | -0.71 | 11.60 | 8.00 | 15.20 | — |
| — | — | 6.70 | — | +0.25 | 27.2% | 442.5 | 27.2% | -0.76 | 14.60 | 11.30 | 17.90 | — |
| — | — | 7.20 | — | +0.21 | 27.4% | 445 | 27.4% | -0.80 | 16.60 | 13.50 | 19.70 | — |
| — | — | 7.60 | — | +0.17 | 27.6% | 447.5 | 27.6% | -0.84 | 19.25 | 16.30 | 22.20 | — |
| — | 0.05 | 1.05 | 0.55 | +0.14 | 27.9% | 450 | 27.9% | -0.87 | 20.55 | 16.40 | 24.70 | — |
| — | 0.10 | 7.20 | 3.65 | +0.11 | 28.2% | 452.5 | 28.2% | -0.89 | 23.10 | 20.40 | 25.80 | — |
| — | 0.25 | 0.70 | 0.47 | +0.09 | 28.5% | 455 | 28.5% | -0.91 | 25.85 | 22.50 | 29.20 | — |
| — | — | 0.65 | — | +0.06 | 29.4% | 460 | 29.4% | -0.94 | 30.75 | 27.50 | 34.00 | — |
| — | — | 4.60 | — | +0.04 | 30.3% | 465 | 30.3% | -0.96 | 35.65 | 32.40 | 38.90 | — |
| — | — | 0.50 | — | +0.02 | 31.4% | 470 | 31.4% | -0.98 | 40.15 | 35.80 | 44.50 | — |
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.