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 | |
| — | 42.90 | 44.55 | 43.73 | +0.94 | 42.9% | 380 | 42.9% | -0.06 | 0.78 | 0.71 | 0.85 | — |
| — | 40.60 | 42.15 | 41.38 | +0.93 | 42.2% | 382.5 | 42.2% | -0.07 | 0.94 | 0.81 | 1.07 | — |
| — | 38.25 | 39.80 | 39.02 | +0.92 | 41.7% | 385 | 41.7% | -0.08 | 1.09 | 0.96 | 1.23 | — |
| — | 35.95 | 37.45 | 36.70 | +0.91 | 41.1% | 387.5 | 41.1% | -0.09 | 1.23 | 1.12 | 1.33 | — |
| — | 33.70 | 35.20 | 34.45 | +0.89 | 40.6% | 390 | 40.6% | -0.11 | 1.49 | 1.40 | 1.57 | — |
| — | 31.00 | 32.90 | 31.95 | +0.87 | 40.1% | 392.5 | 40.1% | -0.13 | 1.67 | 1.50 | 1.83 | — |
| — | 29.25 | 30.70 | 29.98 | +0.86 | 39.7% | 395 | 39.7% | -0.14 | 2.01 | 1.88 | 2.14 | — |
| — | 27.20 | 28.55 | 27.88 | +0.84 | 39.3% | 397.5 | 39.3% | -0.17 | 2.38 | 2.27 | 2.49 | — |
| — | 25.15 | 26.45 | 25.80 | +0.81 | 38.9% | 400 | 38.9% | -0.19 | 2.83 | 2.70 | 2.96 | — |
| — | 23.10 | 24.40 | 23.75 | +0.79 | 38.6% | 402.5 | 38.6% | -0.21 | 3.25 | 3.05 | 3.45 | — |
| — | 21.20 | 22.40 | 21.80 | +0.76 | 38.3% | 405 | 38.3% | -0.24 | 3.80 | 3.55 | 4.05 | — |
| — | 19.35 | 20.50 | 19.93 | +0.73 | 38.0% | 407.5 | 38.0% | -0.27 | 4.40 | 4.15 | 4.65 | — |
| — | 17.60 | 18.70 | 18.15 | +0.70 | 37.8% | 410 | 37.8% | -0.30 | 5.20 | 5.00 | 5.40 | — |
| — | 16.00 | 16.95 | 16.48 | +0.66 | 37.6% | 412.5 | 37.6% | -0.34 | 5.95 | 5.65 | 6.25 | — |
| — | 14.40 | 15.25 | 14.82 | +0.63 | 37.4% | 415 | 37.4% | -0.37 | 6.85 | 6.55 | 7.15 | — |
| — | 12.70 | 13.70 | 13.20 | +0.59 | 37.2% | 417.5 | 37.2% | -0.41 | 7.85 | 7.55 | 8.15 | — |
| — | 11.50 | 12.25 | 11.88 | +0.55 | 37.1% | 420 | 37.1% | -0.45 | 8.95 | 8.60 | 9.30 | — |
| — | 10.05 | 10.95 | 10.50 | +0.51 | 37.0% | 422.5 | 37.0% | -0.49 | 10.12 | 9.75 | 10.50 | — |
| — | 9.10 | 9.75 | 9.43 | +0.48 | 36.9% | 425 | 36.9% | -0.53 | 11.45 | 11.05 | 11.85 | — |
| — | 8.00 | 8.60 | 8.30 | +0.44 | 36.9% | 427.5 | 36.9% | -0.57 | 12.85 | 12.45 | 13.25 | — |
| — | 6.95 | 7.55 | 7.25 | +0.40 | 36.9% | 430 | 36.9% | -0.60 | 14.35 | 13.90 | 14.80 | — |
| — | 6.15 | 6.70 | 6.42 | +0.36 | 36.9% | 432.5 | 36.9% | -0.64 | 15.95 | 15.45 | 16.45 | — |
| — | 5.35 | 5.85 | 5.60 | +0.33 | 36.9% | 435 | 36.9% | -0.67 | 17.68 | 17.10 | 18.25 | — |
| — | 4.65 | 5.05 | 4.85 | +0.30 | 36.9% | 437.5 | 36.9% | -0.71 | 19.45 | 18.80 | 20.10 | — |
| — | 4.05 | 4.40 | 4.22 | +0.26 | 37.0% | 440 | 37.0% | -0.74 | 21.27 | 20.60 | 21.95 | — |
| — | 2.97 | 3.25 | 3.11 | +0.21 | 37.1% | 445 | 37.1% | -0.80 | 25.23 | 24.50 | 25.95 | — |
| — | 2.19 | 2.50 | 2.35 | +0.16 | 37.3% | 450 | 37.3% | -0.84 | 29.55 | 28.90 | 30.20 | — |
| — | 1.57 | 1.81 | 1.69 | +0.12 | 37.6% | 455 | 37.6% | -0.88 | 33.85 | 32.95 | 34.75 | — |
| — | 1.08 | 1.28 | 1.18 | +0.09 | 38.0% | 460 | 38.0% | -0.91 | 38.35 | 37.45 | 39.25 | — |
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.