Spot 435.56
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.80 | 44.50 | 41.65 | — | — | 395 | — | — | — | — | 0.65 | — |
| — | 36.30 | 42.00 | 39.15 | — | — | 397.5 | — | — | — | — | 6.80 | — |
| — | 33.80 | 39.50 | 36.65 | — | — | 400 | — | — | — | — | 4.00 | — |
| — | 31.60 | 37.10 | 34.35 | — | — | 402.5 | — | — | — | — | 6.80 | — |
| — | 29.10 | 34.60 | 31.85 | — | — | 405 | — | — | — | — | 0.05 | — |
| — | 26.30 | 32.10 | 29.20 | +0.99 | 100.8% | 407.5 | — | — | — | — | 6.80 | — |
| — | 23.90 | 29.60 | 26.75 | +0.98 | 44.0% | 410 | 44.0% | -0.02 | — | — | 2.35 | — |
| — | 21.30 | 27.20 | 24.25 | +0.98 | 43.4% | 412.5 | 43.4% | -0.02 | — | — | 6.90 | — |
| — | 18.70 | 24.70 | 21.70 | +0.96 | 42.8% | 415 | 42.8% | -0.04 | — | — | 1.00 | — |
| — | 16.30 | 22.30 | 19.30 | +0.95 | 42.3% | 417.5 | 42.3% | -0.05 | — | — | 0.75 | — |
| — | 14.00 | 19.90 | 16.95 | +0.93 | 41.7% | 420 | 41.7% | -0.07 | — | — | 7.00 | — |
| — | 11.40 | 17.80 | 14.60 | +0.89 | 41.1% | 422.5 | 41.1% | -0.11 | — | — | 4.90 | — |
| — | 9.90 | 14.00 | 11.95 | +0.85 | 40.6% | 425 | 40.6% | -0.16 | — | — | 2.65 | — |
| — | 7.70 | 13.00 | 10.35 | +0.80 | 40.0% | 427.5 | 40.0% | -0.21 | 3.95 | 0.40 | 7.50 | — |
| — | 5.40 | 11.00 | 8.20 | +0.74 | 39.5% | 430 | 39.5% | -0.27 | 1.77 | 0.05 | 3.50 | — |
| — | 4.00 | 9.40 | 6.70 | +0.67 | 39.0% | 432.5 | 39.0% | -0.33 | 1.48 | 0.05 | 2.90 | — |
| — | 1.10 | 4.80 | 2.95 | +0.58 | 38.5% | 435 | 38.5% | -0.42 | 3.08 | 0.45 | 5.70 | — |
| — | 1.00 | 3.90 | 2.45 | +0.49 | 38.0% | 437.5 | 38.0% | -0.51 | 4.08 | 1.35 | 6.80 | — |
| — | 0.05 | 2.65 | 1.35 | +0.41 | 37.6% | 440 | 37.6% | -0.60 | 4.17 | 1.55 | 6.80 | — |
| — | 0.50 | 7.20 | 3.85 | +0.32 | 37.2% | 442.5 | 37.2% | -0.68 | 6.90 | 5.30 | 8.50 | — |
| — | — | 4.00 | — | +0.24 | 36.8% | 445 | 36.8% | -0.76 | 9.55 | 7.40 | 11.70 | — |
| — | — | 1.65 | — | +0.18 | 36.4% | 447.5 | 36.4% | -0.83 | 12.00 | 8.00 | 16.00 | — |
| — | 0.05 | 8.50 | 4.28 | +0.12 | 36.1% | 450 | 36.1% | -0.88 | 14.30 | 10.60 | 18.00 | — |
| — | — | 6.80 | — | +0.08 | 35.8% | 452.5 | 35.8% | -0.92 | 16.85 | 12.90 | 20.80 | — |
| — | — | 6.80 | — | +0.05 | 35.6% | 455 | 35.6% | -0.95 | 18.55 | 15.60 | 21.50 | — |
| — | — | 6.80 | — | +0.03 | 35.4% | 457.5 | 35.4% | -0.97 | 21.75 | 18.10 | 25.40 | — |
| — | — | 6.80 | — | +0.02 | 35.3% | 460 | 35.3% | -0.99 | 24.15 | 20.60 | 27.70 | — |
| — | — | 6.80 | — | +0.01 | 35.1% | 465 | 35.1% | -1.00 | 29.35 | 25.60 | 33.10 | — |
| — | — | 0.50 | — | — | — | 470 | 35.2% | -1.00 | 33.85 | 30.60 | 37.10 | — |
| — | — | 8.60 | — | +0.00 | 35.4% | 475 | — | — | 39.35 | 35.60 | 43.10 | — |
| — | — | 8.60 | — | +0.00 | 35.7% | 480 | 35.7% | -1.00 | 44.40 | 40.60 | 48.20 | — |
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.