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 | |
| — | 41.95 | 43.85 | 42.90 | +0.93 | 37.1% | 385 | 37.1% | -0.07 | 0.94 | 0.88 | 1.00 | — |
| — | 37.30 | 39.15 | 38.23 | +0.91 | 35.9% | 390 | 35.9% | -0.09 | 1.25 | 1.09 | 1.41 | — |
| — | 35.00 | 36.85 | 35.92 | +0.90 | 35.4% | 392.5 | 35.4% | -0.10 | 1.49 | 1.35 | 1.62 | — |
| — | 32.75 | 34.55 | 33.65 | +0.88 | 34.9% | 395 | 34.9% | -0.12 | 1.68 | 1.48 | 1.88 | — |
| — | 30.55 | 32.35 | 31.45 | +0.86 | 34.5% | 397.5 | 34.5% | -0.14 | 1.97 | 1.84 | 2.09 | — |
| — | 28.40 | 30.15 | 29.27 | +0.84 | 34.0% | 400 | 34.0% | -0.15 | 2.25 | 2.07 | 2.42 | — |
| — | 26.35 | 28.00 | 27.18 | +0.82 | 33.7% | 402.5 | 33.7% | -0.18 | 2.65 | 2.44 | 2.85 | — |
| — | 24.30 | 25.95 | 25.12 | +0.80 | 33.4% | 405 | 33.4% | -0.20 | 3.12 | 2.94 | 3.30 | — |
| — | 22.40 | 23.90 | 23.15 | +0.77 | 33.1% | 407.5 | 33.1% | -0.23 | 3.65 | 3.35 | 3.95 | — |
| — | 20.50 | 22.00 | 21.25 | +0.75 | 32.8% | 410 | 32.8% | -0.25 | 4.28 | 4.00 | 4.55 | — |
| — | 18.75 | 20.15 | 19.45 | +0.72 | 32.6% | 412.5 | 32.6% | -0.28 | 4.90 | 4.60 | 5.20 | — |
| — | 17.05 | 18.30 | 17.68 | +0.69 | 32.4% | 415 | 32.4% | -0.31 | 5.67 | 5.35 | 6.00 | — |
| — | 15.55 | 16.65 | 16.10 | +0.66 | 32.3% | 417.5 | 32.3% | -0.35 | 6.47 | 6.20 | 6.75 | — |
| — | 14.20 | 15.05 | 14.62 | +0.62 | 32.2% | 420 | 32.2% | -0.38 | 7.47 | 7.10 | 7.85 | — |
| — | 12.75 | 13.55 | 13.15 | +0.58 | 32.1% | 422.5 | 32.1% | -0.42 | 8.47 | 8.15 | 8.80 | — |
| — | 11.60 | 12.15 | 11.88 | +0.55 | 32.0% | 425 | 32.0% | -0.46 | 9.68 | 9.30 | 10.05 | — |
| — | 10.15 | 10.90 | 10.53 | +0.51 | 32.0% | 427.5 | 32.0% | -0.49 | 10.95 | 10.55 | 11.35 | — |
| — | 9.20 | 9.80 | 9.50 | +0.47 | 32.0% | 430 | 32.0% | -0.53 | 12.28 | 11.85 | 12.70 | — |
| — | 8.00 | 8.70 | 8.35 | +0.44 | 32.0% | 432.5 | 32.0% | -0.57 | 13.72 | 13.25 | 14.20 | — |
| — | 7.05 | 7.70 | 7.38 | +0.40 | 32.0% | 435 | 32.0% | -0.61 | 15.28 | 14.80 | 15.75 | — |
| — | 6.10 | 6.80 | 6.45 | +0.37 | 32.1% | 437.5 | 32.1% | -0.64 | 16.90 | 16.40 | 17.40 | — |
| — | 5.40 | 6.00 | 5.70 | +0.33 | 32.1% | 440 | 32.1% | -0.67 | 18.82 | 18.10 | 19.55 | — |
| — | 4.65 | 5.30 | 4.97 | +0.30 | 32.2% | 442.5 | 32.2% | -0.70 | 20.40 | 19.70 | 21.10 | — |
| — | 4.20 | 4.65 | 4.42 | +0.27 | 32.3% | 445 | 32.3% | -0.74 | 22.48 | 21.60 | 23.35 | — |
| — | 3.45 | 4.10 | 3.77 | +0.24 | 32.4% | 447.5 | 32.4% | -0.77 | 24.23 | 23.50 | 24.95 | — |
| — | 3.20 | 3.50 | 3.35 | +0.21 | 32.6% | 450 | 32.6% | -0.79 | 26.25 | 25.50 | 27.00 | — |
| — | 2.62 | 3.15 | 2.88 | +0.19 | 32.7% | 452.5 | 32.7% | -0.82 | 28.30 | 27.50 | 29.10 | — |
| — | 2.30 | 2.75 | 2.52 | +0.17 | 32.9% | 455 | 32.9% | -0.84 | 30.45 | 29.60 | 31.30 | — |
| — | 1.80 | 2.01 | 1.91 | +0.13 | 33.3% | 460 | 33.3% | -0.88 | 34.85 | 34.00 | 35.70 | — |
| — | 1.26 | 1.59 | 1.43 | +0.11 | 33.7% | 465 | 33.7% | -0.90 | 39.40 | 38.50 | 40.30 | — |
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.