Spot 426.64
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 01:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.40 | 42.85 | 42.12 | +0.96 | 42.1% | 385 | 42.1% | -0.04 | 0.38 | 0.32 | 0.43 | — |
| — | 38.90 | 40.40 | 39.65 | +0.96 | 40.7% | 387.5 | 40.7% | -0.04 | 0.40 | 0.32 | 0.47 | — |
| — | 36.50 | 37.95 | 37.23 | +0.95 | 39.4% | 390 | 39.4% | -0.05 | 0.41 | 0.35 | 0.46 | — |
| — | 34.05 | 35.50 | 34.77 | +0.95 | 38.1% | 392.5 | 38.1% | -0.05 | 0.47 | 0.42 | 0.52 | — |
| — | 31.65 | 33.05 | 32.35 | +0.94 | 36.8% | 395 | 36.8% | -0.06 | 0.57 | 0.54 | 0.60 | — |
| — | 29.25 | 30.65 | 29.95 | +0.93 | 35.7% | 397.5 | 35.7% | -0.07 | 0.69 | 0.61 | 0.76 | — |
| — | 26.95 | 28.30 | 27.62 | +0.91 | 34.7% | 400 | 34.7% | -0.08 | 0.81 | 0.77 | 0.85 | — |
| — | 24.60 | 25.95 | 25.27 | +0.90 | 33.7% | 402.5 | 33.7% | -0.10 | 1.00 | 0.90 | 1.10 | — |
| — | 22.45 | 23.65 | 23.05 | +0.88 | 32.9% | 405 | 32.9% | -0.12 | 1.20 | 1.15 | 1.25 | — |
| — | 19.80 | 21.40 | 20.60 | +0.85 | 32.2% | 407.5 | 32.2% | -0.15 | 1.48 | 1.36 | 1.60 | — |
| — | 18.10 | 19.20 | 18.65 | +0.83 | 31.6% | 410 | 31.6% | -0.18 | 1.83 | 1.77 | 1.90 | — |
| — | 15.85 | 17.10 | 16.48 | +0.80 | 31.1% | 412.5 | 31.1% | -0.21 | 2.26 | 2.09 | 2.43 | — |
| — | 14.20 | 15.10 | 14.65 | +0.76 | 30.7% | 415 | 30.7% | -0.25 | 2.79 | 2.69 | 2.90 | — |
| — | 12.35 | 13.20 | 12.78 | +0.71 | 30.4% | 417.5 | 30.4% | -0.29 | 3.45 | 3.25 | 3.65 | — |
| — | 10.70 | 11.40 | 11.05 | +0.66 | 30.2% | 420 | 30.2% | -0.34 | 4.22 | 4.00 | 4.45 | — |
| — | 9.20 | 9.80 | 9.50 | +0.61 | 30.1% | 422.5 | 30.1% | -0.39 | 5.17 | 4.95 | 5.40 | — |
| — | 7.80 | 8.30 | 8.05 | +0.55 | 30.0% | 425 | 30.0% | -0.45 | 6.30 | 6.00 | 6.60 | — |
| — | 6.60 | 7.05 | 6.83 | +0.50 | 30.1% | 427.5 | 30.1% | -0.50 | 7.50 | 7.20 | 7.80 | — |
| — | 5.50 | 5.90 | 5.70 | +0.44 | 30.1% | 430 | 30.1% | -0.56 | 8.90 | 8.60 | 9.20 | — |
| — | 4.50 | 4.90 | 4.70 | +0.39 | 30.2% | 432.5 | 30.2% | -0.61 | 10.43 | 10.10 | 10.75 | — |
| — | 3.70 | 4.05 | 3.88 | +0.34 | 30.4% | 435 | 30.4% | -0.67 | 12.10 | 11.65 | 12.55 | — |
| — | 3.05 | 3.35 | 3.20 | +0.29 | 30.5% | 437.5 | 30.5% | -0.71 | 13.93 | 13.45 | 14.40 | — |
| — | 2.46 | 2.65 | 2.56 | +0.24 | 30.7% | 440 | 30.7% | -0.76 | 15.78 | 15.20 | 16.35 | — |
| — | 1.95 | 2.17 | 2.06 | +0.21 | 30.9% | 442.5 | 30.9% | -0.80 | 17.77 | 17.15 | 18.40 | — |
| — | 1.55 | 1.72 | 1.64 | +0.17 | 31.2% | 445 | 31.2% | -0.83 | 19.90 | 19.25 | 20.55 | — |
| — | 1.23 | 1.41 | 1.32 | +0.14 | 31.5% | 447.5 | 31.5% | -0.86 | 22.05 | 21.35 | 22.75 | — |
| — | 1.02 | 1.10 | 1.06 | +0.12 | 31.8% | 450 | 31.8% | -0.89 | 24.30 | 23.60 | 25.00 | — |
| — | 0.78 | 0.95 | 0.86 | +0.10 | 32.2% | 452.5 | 32.2% | -0.91 | 26.60 | 25.90 | 27.30 | — |
| — | 0.70 | 0.73 | 0.71 | +0.08 | 32.6% | 455 | 32.6% | -0.93 | 28.98 | 28.25 | 29.70 | — |
| — | 0.40 | 0.51 | 0.46 | +0.05 | 33.4% | 460 | 33.4% | -0.95 | 33.75 | 33.00 | 34.50 | — |
| — | 0.25 | 0.35 | 0.30 | +0.04 | 34.3% | 465 | 34.3% | -0.97 | 38.62 | 37.85 | 39.40 | — |
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.