Spot 422.26
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 00:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.95 | 43.55 | 42.75 | +0.99 | 54.3% | 380 | 54.3% | -0.01 | 0.14 | 0.10 | 0.17 | — |
| — | 39.45 | 41.10 | 40.27 | +0.98 | 52.7% | 382.5 | 52.7% | -0.02 | 0.14 | 0.09 | 0.20 | — |
| — | 37.00 | 38.60 | 37.80 | +0.98 | 51.2% | 385 | 51.2% | -0.02 | 0.16 | 0.10 | 0.22 | — |
| — | 34.55 | 36.15 | 35.35 | +0.97 | 49.7% | 387.5 | 49.7% | -0.03 | 0.23 | 0.17 | 0.28 | — |
| — | 32.10 | 33.70 | 32.90 | +0.97 | 48.4% | 390 | 48.4% | -0.03 | 0.26 | 0.20 | 0.31 | — |
| — | 29.65 | 31.25 | 30.45 | +0.96 | 47.1% | 392.5 | 47.1% | -0.04 | 0.28 | 0.16 | 0.39 | — |
| — | 26.65 | 28.80 | 27.73 | +0.95 | 45.9% | 395 | 45.9% | -0.05 | 0.35 | 0.29 | 0.42 | — |
| — | 24.85 | 26.40 | 25.62 | +0.93 | 44.9% | 397.5 | 44.9% | -0.07 | 0.46 | 0.37 | 0.55 | — |
| — | 22.50 | 23.90 | 23.20 | +0.92 | 44.0% | 400 | 44.0% | -0.08 | 0.62 | 0.55 | 0.69 | — |
| — | 20.25 | 21.70 | 20.98 | +0.89 | 43.2% | 402.5 | 43.2% | -0.11 | 0.83 | 0.75 | 0.92 | — |
| — | 18.00 | 19.40 | 18.70 | +0.86 | 42.5% | 405 | 42.5% | -0.14 | 1.08 | 0.97 | 1.20 | — |
| — | 15.90 | 17.20 | 16.55 | +0.83 | 42.0% | 407.5 | 42.0% | -0.17 | 1.40 | 1.26 | 1.53 | — |
| — | 13.60 | 15.10 | 14.35 | +0.79 | 41.6% | 410 | 41.6% | -0.21 | 1.89 | 1.80 | 1.97 | — |
| — | 12.05 | 13.10 | 12.57 | +0.74 | 41.3% | 412.5 | 41.3% | -0.26 | 2.40 | 2.22 | 2.59 | — |
| — | 10.15 | 11.20 | 10.68 | +0.69 | 41.1% | 415 | 41.1% | -0.31 | 3.12 | 2.88 | 3.35 | — |
| — | 8.65 | 9.50 | 9.07 | +0.63 | 41.0% | 417.5 | 41.0% | -0.37 | 3.92 | 3.70 | 4.15 | — |
| — | 7.10 | 7.80 | 7.45 | +0.56 | 40.9% | 420 | 40.9% | -0.44 | 4.95 | 4.65 | 5.25 | — |
| — | 5.75 | 6.55 | 6.15 | +0.50 | 40.9% | 422.5 | 40.9% | -0.50 | 6.12 | 5.80 | 6.45 | — |
| — | 4.65 | 5.30 | 4.97 | +0.44 | 40.9% | 425 | 40.9% | -0.56 | 7.45 | 7.10 | 7.80 | — |
| — | 3.75 | 4.35 | 4.05 | +0.38 | 41.0% | 427.5 | 41.0% | -0.62 | 8.95 | 8.50 | 9.40 | — |
| — | 3.00 | 3.40 | 3.20 | +0.32 | 41.1% | 430 | 41.1% | -0.68 | 10.62 | 10.15 | 11.10 | — |
| — | 2.35 | 2.73 | 2.54 | +0.27 | 41.3% | 432.5 | 41.3% | -0.73 | 12.43 | 11.85 | 13.00 | — |
| — | 1.88 | 2.07 | 1.98 | +0.22 | 41.4% | 435 | 41.4% | -0.78 | 14.38 | 13.70 | 15.05 | — |
| — | 1.35 | 1.60 | 1.48 | +0.18 | 41.6% | 437.5 | 41.6% | -0.82 | 16.40 | 15.65 | 17.15 | — |
| — | 1.01 | 1.26 | 1.14 | +0.14 | 41.9% | 440 | 41.9% | -0.86 | 18.75 | 17.75 | 19.75 | — |
| — | 0.74 | 0.99 | 0.86 | +0.11 | 42.2% | 442.5 | — | — | 20.77 | 19.95 | 21.60 | — |
| — | 0.54 | 0.68 | 0.61 | +0.09 | 42.5% | 445 | 42.5% | -0.91 | 23.07 | 22.25 | 23.90 | — |
| — | 0.41 | 0.57 | 0.49 | +0.07 | 42.9% | 447.5 | 42.9% | -0.93 | 25.43 | 24.55 | 26.30 | — |
| — | 0.30 | 0.44 | 0.37 | +0.05 | 43.3% | 450 | 43.3% | -0.95 | 27.82 | 26.95 | 28.70 | — |
| — | 0.16 | 0.39 | 0.28 | +0.04 | 43.8% | 452.5 | 43.8% | -0.96 | 30.23 | 29.35 | 31.10 | — |
| — | 0.13 | 0.23 | 0.18 | +0.03 | 44.3% | 455 | 44.3% | -0.97 | 32.67 | 31.80 | 33.55 | — |
| — | 0.05 | 0.22 | 0.14 | +0.02 | 44.8% | 457.5 | 44.8% | -0.98 | 35.12 | 34.25 | 36.00 | — |
| — | 0.11 | 0.16 | 0.14 | +0.02 | 45.4% | 460 | 45.4% | -0.98 | 37.60 | 36.75 | 38.45 | — |
| — | 0.04 | 0.19 | 0.12 | +0.01 | 46.0% | 462.5 | 46.0% | -0.99 | 40.10 | 39.25 | 40.95 | — |
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.