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 | |
| — | 39.60 | 45.20 | 42.40 | +0.97 | 34.6% | 395 | 34.6% | -0.03 | — | — | 4.80 | — |
| — | 37.10 | 42.70 | 39.90 | +0.97 | 33.8% | 397.5 | 33.8% | -0.03 | — | — | 7.00 | — |
| — | 34.70 | 40.30 | 37.50 | +0.96 | 33.0% | 400 | 33.0% | -0.04 | — | — | 7.00 | — |
| — | 32.40 | 37.90 | 35.15 | +0.95 | 32.3% | 402.5 | 32.3% | -0.05 | — | — | 7.00 | — |
| — | 30.00 | 35.50 | 32.75 | +0.94 | 31.6% | 405 | 31.6% | -0.06 | 3.58 | 0.05 | 7.10 | — |
| — | 27.60 | 33.10 | 30.35 | +0.93 | 31.0% | 407.5 | 31.0% | -0.07 | — | — | 6.40 | — |
| — | 25.30 | 30.70 | 28.00 | +0.92 | 30.4% | 410 | 30.4% | -0.08 | 0.97 | 0.20 | 1.75 | — |
| — | 22.90 | 27.10 | 25.00 | +0.90 | 29.8% | 412.5 | 29.8% | -0.11 | 1.27 | 0.40 | 2.15 | — |
| — | 20.90 | 26.00 | 23.45 | +0.88 | 29.3% | 415 | 29.3% | -0.12 | 1.05 | 0.05 | 2.05 | — |
| — | 18.50 | 24.00 | 21.25 | +0.85 | 28.9% | 417.5 | 28.9% | -0.15 | 4.15 | 0.80 | 7.50 | — |
| — | 16.40 | 21.90 | 19.15 | +0.82 | 28.5% | 420 | 28.5% | -0.18 | 1.45 | 0.30 | 2.60 | — |
| — | 14.40 | 19.50 | 16.95 | +0.79 | 28.2% | 422.5 | 28.2% | -0.21 | 2.75 | 1.60 | 3.90 | — |
| — | 12.50 | 16.60 | 14.55 | +0.75 | 27.9% | 425 | 27.9% | -0.25 | 4.53 | 0.05 | 9.00 | — |
| — | 10.30 | 12.80 | 11.55 | +0.71 | 27.7% | 427.5 | 27.7% | -0.29 | 2.98 | 1.55 | 4.40 | — |
| — | 7.20 | 11.10 | 9.15 | +0.66 | 27.6% | 430 | 27.6% | -0.35 | 3.90 | 3.30 | 4.50 | — |
| — | 4.70 | 9.60 | 7.15 | +0.61 | 27.5% | 432.5 | 27.5% | -0.39 | 5.15 | 4.30 | 6.00 | — |
| — | 4.60 | 8.20 | 6.40 | +0.55 | 27.5% | 435 | 27.5% | -0.44 | 7.70 | 5.40 | 10.00 | — |
| — | 4.10 | 10.00 | 7.05 | +0.50 | 27.6% | 437.5 | 27.6% | -0.49 | 6.80 | 5.30 | 8.30 | — |
| — | 4.00 | 5.90 | 4.95 | +0.46 | 27.7% | 440 | 27.7% | -0.55 | 8.70 | 7.50 | 9.90 | — |
| — | 2.00 | 5.00 | 3.50 | — | — | 442.5 | — | — | 10.15 | 8.90 | 11.40 | — |
| — | 1.30 | 4.50 | 2.90 | — | — | 445 | — | — | 11.95 | 8.00 | 15.90 | — |
| — | — | 6.80 | — | — | — | 447.5 | — | — | 12.90 | 10.80 | 15.00 | — |
| — | 1.10 | 2.95 | 2.02 | — | — | 450 | — | — | 14.85 | 12.30 | 17.40 | — |
| — | — | 7.60 | — | — | — | 452.5 | — | — | 17.95 | 15.00 | 20.90 | — |
| — | 0.50 | 2.50 | 1.50 | — | — | 455 | — | — | 19.25 | 16.40 | 22.10 | — |
| — | — | 3.90 | — | — | — | 457.5 | — | — | 21.70 | 18.90 | 24.50 | — |
| — | 0.30 | 2.50 | 1.40 | — | — | 460 | — | — | 24.00 | 21.20 | 26.80 | — |
| — | — | 9.60 | — | — | — | 465 | — | — | 29.40 | 25.70 | 33.10 | — |
| — | — | 8.60 | — | — | — | 470 | — | — | 34.55 | 30.80 | 38.30 | — |
| — | — | 6.50 | — | — | — | 475 | — | — | 39.05 | 35.70 | 42.40 | — |
| — | — | 8.90 | — | — | — | 480 | — | — | 43.60 | 40.60 | 46.60 | — |
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.