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 | |
| — | 37.50 | 44.50 | 41.00 | +0.96 | 32.3% | 390 | 32.3% | -0.05 | 0.62 | 0.10 | 1.15 | — |
| — | 35.00 | 41.30 | 38.15 | +0.95 | 31.8% | 392.5 | 31.8% | -0.06 | — | — | 7.10 | — |
| — | 32.60 | 39.80 | 36.20 | +0.94 | 31.4% | 395 | 31.4% | -0.08 | 0.85 | 0.30 | 1.40 | — |
| — | 30.30 | 36.90 | 33.60 | +0.92 | 31.0% | 397.5 | 31.0% | -0.09 | — | — | 7.20 | — |
| — | 27.90 | 35.20 | 31.55 | +0.91 | 30.6% | 400 | 30.6% | -0.10 | 1.12 | 0.60 | 1.65 | — |
| — | 26.00 | 32.20 | 29.10 | +0.89 | 30.2% | 402.5 | 30.2% | -0.12 | 1.48 | 0.50 | 2.45 | — |
| — | 24.30 | 30.00 | 27.15 | +0.87 | 29.8% | 405 | 29.8% | -0.14 | — | — | 7.50 | — |
| — | 21.90 | 27.80 | 24.85 | +0.85 | 29.5% | 407.5 | 29.5% | -0.16 | 4.50 | 1.30 | 7.70 | — |
| — | 19.20 | 24.30 | 21.75 | +0.82 | 29.2% | 410 | 29.2% | -0.19 | 2.25 | 1.50 | 3.00 | — |
| — | 18.10 | 23.60 | 20.85 | +0.79 | 28.9% | 412.5 | 28.9% | -0.21 | 4.20 | 2.00 | 6.40 | — |
| — | 16.00 | 21.80 | 18.90 | +0.76 | 28.7% | 415 | 28.7% | -0.24 | 4.08 | 0.05 | 8.10 | — |
| — | 14.30 | 20.70 | 17.50 | +0.73 | 28.4% | 417.5 | 28.4% | -0.28 | 4.08 | 0.55 | 7.60 | — |
| — | 11.80 | 19.40 | 15.60 | +0.69 | 28.2% | 420 | 28.2% | -0.31 | 4.65 | 0.40 | 8.90 | — |
| — | 9.90 | 17.10 | 13.50 | +0.65 | 28.1% | 422.5 | 28.1% | -0.35 | 5.25 | 1.20 | 9.30 | — |
| — | 7.90 | 13.50 | 10.70 | +0.61 | 27.9% | 425 | 27.9% | -0.39 | 7.35 | 4.90 | 9.80 | — |
| — | 7.50 | 13.60 | 10.55 | +0.57 | 27.9% | 427.5 | 27.9% | -0.43 | 7.70 | 4.10 | 11.30 | — |
| — | 8.00 | 10.60 | 9.30 | +0.53 | 27.8% | 430 | 27.8% | -0.48 | 7.15 | 4.80 | 9.50 | — |
| — | 4.50 | 11.20 | 7.85 | +0.48 | 27.8% | 432.5 | 27.8% | -0.52 | 8.45 | 5.30 | 11.60 | — |
| — | 2.55 | 10.80 | 6.67 | +0.44 | 27.8% | 435 | 27.8% | -0.56 | 10.70 | 6.70 | 14.70 | — |
| — | 2.45 | 10.00 | 6.22 | +0.40 | 27.8% | 437.5 | 27.8% | -0.60 | 12.25 | 9.80 | 14.70 | — |
| — | 0.90 | 6.10 | 3.50 | +0.36 | 27.9% | 440 | 27.9% | -0.65 | 15.45 | 12.60 | 18.30 | — |
| — | 3.30 | 5.80 | 4.55 | +0.32 | 28.0% | 442.5 | 28.0% | -0.68 | 15.20 | 13.10 | 17.30 | — |
| — | 0.70 | 7.60 | 4.15 | +0.29 | 28.2% | 445 | 28.2% | -0.72 | 18.10 | 14.90 | 21.30 | — |
| — | 2.25 | 3.60 | 2.92 | +0.26 | 28.4% | 447.5 | 28.4% | -0.75 | 20.10 | 17.00 | 23.20 | — |
| — | 0.15 | 3.10 | 1.62 | +0.23 | 28.6% | 450 | 28.6% | -0.78 | 21.85 | 17.50 | 26.20 | — |
| — | 0.20 | 6.50 | 3.35 | +0.20 | 28.9% | 452.5 | 28.9% | -0.81 | 24.20 | 20.80 | 27.60 | — |
| — | — | 6.90 | — | +0.18 | 29.2% | 455 | 29.2% | -0.83 | 26.25 | 23.00 | 29.50 | — |
| — | 0.50 | 7.40 | 3.95 | +0.14 | 29.8% | 460 | 29.8% | -0.87 | 31.30 | 28.00 | 34.60 | — |
| — | 0.50 | 2.00 | 1.25 | +0.11 | 30.6% | 465 | 30.6% | -0.90 | 36.05 | 32.80 | 39.30 | — |
| — | — | 2.40 | — | +0.08 | 31.5% | 470 | 31.5% | -0.93 | 40.95 | 37.80 | 44.10 | — |
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.