Spot 430.61
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 01:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.05 | 41.70 | 40.88 | +0.99 | 80.3% | 390 | 80.3% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 37.00 | 39.25 | 38.12 | +0.99 | 76.9% | 392.5 | 76.9% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 34.50 | 36.75 | 35.62 | +0.99 | 73.3% | 395 | 73.3% | -0.01 | 0.08 | 0.02 | 0.14 | — |
| — | 32.00 | 34.25 | 33.12 | +0.99 | 69.6% | 397.5 | 69.6% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 30.05 | 31.75 | 30.90 | +0.99 | 65.7% | 400 | 65.7% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 27.60 | 29.25 | 28.43 | +0.98 | 61.6% | 402.5 | 61.6% | -0.02 | 0.08 | 0.03 | 0.13 | — |
| — | 25.10 | 26.75 | 25.93 | +0.98 | 57.4% | 405 | 57.4% | -0.02 | 0.07 | 0.03 | 0.12 | — |
| — | 22.60 | 24.30 | 23.45 | +0.98 | 53.2% | 407.5 | 53.2% | -0.02 | 0.08 | 0.05 | 0.11 | — |
| — | 20.20 | 21.80 | 21.00 | +0.97 | 49.0% | 410 | 49.0% | -0.03 | 0.13 | 0.06 | 0.20 | — |
| — | 17.65 | 19.30 | 18.48 | +0.97 | 45.0% | 412.5 | 45.0% | -0.03 | 0.14 | 0.08 | 0.21 | — |
| — | 15.20 | 16.85 | 16.02 | +0.96 | 41.4% | 415 | 41.4% | -0.04 | 0.17 | 0.11 | 0.23 | — |
| — | 12.75 | 14.40 | 13.57 | +0.94 | 38.4% | 417.5 | 38.4% | -0.06 | 0.24 | 0.18 | 0.31 | — |
| — | 10.30 | 12.00 | 11.15 | +0.91 | 36.0% | 420 | 36.0% | -0.09 | 0.39 | 0.35 | 0.43 | — |
| — | 8.50 | 9.65 | 9.07 | +0.86 | 34.4% | 422.5 | 34.4% | -0.14 | 0.60 | 0.52 | 0.69 | — |
| — | 6.10 | 7.35 | 6.72 | +0.77 | 33.5% | 425 | 33.5% | -0.23 | 0.98 | 0.84 | 1.13 | — |
| — | 4.60 | 5.40 | 5.00 | +0.66 | 33.2% | 427.5 | 33.2% | -0.34 | 1.68 | 1.48 | 1.87 | — |
| — | 2.92 | 3.75 | 3.33 | +0.53 | 33.5% | 430 | 33.5% | -0.47 | 2.60 | 2.41 | 2.80 | — |
| — | 2.09 | 2.54 | 2.31 | +0.40 | 34.2% | 432.5 | 34.2% | -0.60 | 4.00 | 3.65 | 4.35 | — |
| — | 1.35 | 1.57 | 1.46 | +0.29 | 35.1% | 435 | 35.1% | -0.71 | 5.62 | 5.20 | 6.05 | — |
| — | 0.79 | 1.02 | 0.91 | +0.20 | 36.1% | 437.5 | 36.1% | -0.80 | 7.58 | 7.05 | 8.10 | — |
| — | 0.46 | 0.61 | 0.54 | +0.14 | 37.1% | 440 | 37.1% | -0.86 | 9.72 | 9.00 | 10.45 | — |
| — | 0.24 | 0.39 | 0.32 | +0.09 | 37.9% | 442.5 | 37.9% | -0.92 | 12.05 | 11.05 | 13.05 | — |
| — | 0.13 | 0.23 | 0.18 | +0.06 | 38.5% | 445 | 38.5% | -0.95 | 14.47 | 13.50 | 15.45 | — |
| — | 0.06 | 0.13 | 0.10 | +0.03 | 38.9% | 447.5 | 38.9% | -0.97 | 17.07 | 15.95 | 18.20 | — |
| — | 0.04 | 0.07 | 0.06 | +0.02 | 39.3% | 450 | 39.3% | -0.99 | 19.32 | 18.45 | 20.20 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 452.5 | — | — | 22.05 | 20.90 | 23.20 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 455 | — | — | 24.55 | 23.40 | 25.70 | — |
| — | — | 0.12 | — | — | — | 457.5 | — | — | 27.05 | 25.90 | 28.20 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 460 | — | — | 29.55 | 28.40 | 30.70 | — |
| — | — | 0.06 | — | — | — | 462.5 | — | — | 31.77 | 30.90 | 32.65 | — |
| — | — | 0.01 | — | +0.00 | 39.5% | 465 | 39.5% | -1.00 | 34.55 | 33.40 | 35.70 | — |
| — | — | 0.11 | — | +0.00 | 39.5% | 467.5 | 39.5% | -1.00 | 36.80 | 35.30 | 38.30 | — |
| — | — | 0.02 | — | +0.00 | 39.6% | 470 | 39.6% | -1.00 | 39.12 | 37.65 | 40.60 | — |
| — | — | 0.10 | — | +0.00 | 39.7% | 472.5 | 39.7% | -1.00 | 41.98 | 40.60 | 43.35 | — |
| — | — | 0.01 | — | +0.00 | 40.0% | 475 | 40.0% | -1.00 | 44.23 | 42.65 | 45.80 | — |
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.