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 | |
| — | 40.80 | 42.60 | 41.70 | +0.95 | 42.6% | 390 | 42.6% | -0.05 | 0.55 | 0.45 | 0.64 | — |
| — | 38.35 | 40.15 | 39.25 | +0.94 | 41.7% | 392.5 | 41.7% | -0.06 | 0.70 | 0.62 | 0.78 | — |
| — | 36.05 | 37.75 | 36.90 | +0.93 | 40.9% | 395 | 40.9% | -0.07 | 0.81 | 0.74 | 0.87 | — |
| — | 33.75 | 35.35 | 34.55 | +0.92 | 40.1% | 397.5 | 40.1% | -0.08 | 0.94 | 0.87 | 1.00 | — |
| — | 31.45 | 33.00 | 32.23 | +0.91 | 39.3% | 400 | 39.3% | -0.09 | 1.07 | 0.99 | 1.16 | — |
| — | 28.95 | 30.40 | 29.68 | +0.89 | 38.6% | 402.5 | 38.6% | -0.11 | 1.26 | 1.16 | 1.37 | — |
| — | 26.90 | 28.40 | 27.65 | +0.87 | 38.0% | 405 | 38.0% | -0.13 | 1.48 | 1.29 | 1.66 | — |
| — | 24.65 | 26.15 | 25.40 | +0.85 | 37.4% | 407.5 | 37.4% | -0.15 | 1.76 | 1.57 | 1.96 | — |
| — | 22.60 | 23.95 | 23.27 | +0.83 | 36.9% | 410 | 36.9% | -0.17 | 2.12 | 1.97 | 2.26 | — |
| — | 20.50 | 21.85 | 21.18 | +0.80 | 36.4% | 412.5 | 36.4% | -0.20 | 2.58 | 2.42 | 2.73 | — |
| — | 18.55 | 19.80 | 19.18 | +0.77 | 36.0% | 415 | 36.0% | -0.23 | 2.98 | 2.76 | 3.20 | — |
| — | 16.70 | 17.85 | 17.27 | +0.74 | 35.6% | 417.5 | 35.6% | -0.26 | 3.67 | 3.45 | 3.90 | — |
| — | 14.75 | 16.00 | 15.38 | +0.70 | 35.3% | 420 | 35.3% | -0.30 | 4.35 | 4.15 | 4.55 | — |
| — | 13.30 | 14.20 | 13.75 | +0.66 | 35.1% | 422.5 | 35.1% | -0.34 | 5.12 | 4.75 | 5.50 | — |
| — | 11.75 | 12.55 | 12.15 | +0.62 | 34.9% | 425 | 34.9% | -0.38 | 6.00 | 5.65 | 6.35 | — |
| — | 10.30 | 11.00 | 10.65 | — | — | 427.5 | 34.8% | -0.42 | 7.03 | 6.65 | 7.40 | — |
| — | 9.00 | 9.60 | 9.30 | +0.53 | 34.7% | 430 | 34.7% | -0.47 | 8.15 | 7.75 | 8.55 | — |
| — | 7.75 | 8.35 | 8.05 | +0.49 | 34.6% | 432.5 | 34.6% | -0.51 | 9.43 | 9.00 | 9.85 | — |
| — | 6.65 | 7.20 | 6.92 | +0.44 | 34.6% | 435 | 34.6% | -0.56 | 10.75 | 10.40 | 11.10 | — |
| — | 5.70 | 6.20 | 5.95 | +0.40 | 34.6% | 437.5 | 34.6% | -0.60 | 12.30 | 11.85 | 12.75 | — |
| — | 4.80 | 5.35 | 5.08 | +0.36 | 34.6% | 440 | 34.6% | -0.65 | 13.95 | 13.40 | 14.50 | — |
| — | — | — | — | +0.32 | 34.7% | 442.5 | 34.7% | -0.69 | — | — | — | — |
| — | 3.40 | 3.85 | 3.62 | +0.28 | 34.8% | 445 | 34.8% | -0.72 | 17.57 | 16.85 | 18.30 | — |
| — | — | — | — | +0.24 | 34.9% | 447.5 | 34.9% | -0.76 | — | — | — | — |
| — | 2.38 | 2.74 | 2.56 | +0.21 | 35.0% | 450 | 35.0% | -0.79 | 21.50 | 20.70 | 22.30 | — |
| — | — | — | — | +0.18 | 35.2% | 452.5 | 35.2% | -0.82 | — | — | — | — |
| — | 1.65 | 1.91 | 1.78 | +0.16 | 35.3% | 455 | 35.3% | -0.85 | 25.62 | 24.85 | 26.40 | — |
| — | 1.12 | 1.30 | 1.21 | +0.12 | 35.7% | 460 | 35.7% | -0.89 | 30.12 | 29.25 | 31.00 | — |
| — | 0.65 | 0.91 | 0.78 | +0.08 | 36.2% | 465 | 36.2% | -0.93 | 34.80 | 33.90 | 35.70 | — |
| — | 0.50 | 0.64 | 0.57 | +0.06 | 36.7% | 470 | 36.7% | -0.95 | 39.77 | 38.60 | 40.95 | — |
| — | 0.35 | 0.42 | 0.39 | +0.04 | 37.3% | 475 | 37.3% | -0.97 | 44.40 | 43.45 | 45.35 | — |
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.