Spot 431.20
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 01:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.55 | 42.25 | 41.40 | +0.97 | 50.6% | 390 | 50.6% | -0.03 | 0.22 | 0.18 | 0.26 | — |
| — | 38.10 | 39.75 | 38.92 | +0.97 | 49.0% | 392.5 | 49.0% | -0.03 | 0.28 | 0.23 | 0.33 | — |
| — | 35.65 | 37.30 | 36.48 | +0.96 | 47.5% | 395 | 47.5% | -0.04 | 0.30 | 0.23 | 0.37 | — |
| — | 33.20 | 34.85 | 34.02 | +0.96 | 46.0% | 397.5 | 46.0% | -0.04 | 0.37 | 0.30 | 0.44 | — |
| — | 30.80 | 32.40 | 31.60 | +0.95 | 44.7% | 400 | 44.7% | -0.05 | 0.43 | 0.40 | 0.46 | — |
| — | 28.40 | 30.00 | 29.20 | +0.94 | 43.4% | 402.5 | 43.4% | -0.06 | 0.52 | 0.46 | 0.57 | — |
| — | 26.05 | 27.60 | 26.82 | +0.93 | 42.2% | 405 | 42.2% | -0.07 | 0.63 | 0.57 | 0.69 | — |
| — | 23.75 | 25.25 | 24.50 | +0.91 | 41.2% | 407.5 | 41.2% | -0.09 | 0.81 | 0.72 | 0.91 | — |
| — | 21.60 | 22.95 | 22.27 | +0.89 | 40.3% | 410 | 40.3% | -0.11 | 0.98 | 0.89 | 1.07 | — |
| — | 19.25 | 20.70 | 19.98 | +0.86 | 39.5% | 412.5 | 39.5% | -0.14 | 1.27 | 1.13 | 1.42 | — |
| — | 17.15 | 18.50 | 17.82 | +0.83 | 38.9% | 415 | 38.9% | -0.17 | 1.63 | 1.48 | 1.78 | — |
| — | 15.15 | 16.35 | 15.75 | +0.79 | 38.4% | 417.5 | 38.4% | -0.21 | 2.08 | 1.93 | 2.23 | — |
| — | 13.25 | 14.35 | 13.80 | +0.75 | 37.9% | 420 | 37.9% | -0.25 | 2.62 | 2.43 | 2.80 | — |
| — | 11.45 | 12.50 | 11.97 | +0.70 | 37.6% | 422.5 | 37.6% | -0.30 | 3.27 | 3.05 | 3.50 | — |
| — | 9.85 | 10.70 | 10.28 | +0.66 | 37.3% | 425 | 37.3% | -0.34 | 4.10 | 3.85 | 4.35 | — |
| — | 8.40 | 9.05 | 8.72 | +0.60 | 37.2% | 427.5 | 37.2% | -0.41 | 5.03 | 4.75 | 5.30 | — |
| — | 7.05 | 7.60 | 7.33 | +0.54 | 37.1% | 430 | 37.1% | -0.46 | 6.15 | 5.85 | 6.45 | — |
| — | 5.85 | 6.35 | 6.10 | +0.48 | 37.1% | 432.5 | 37.1% | -0.52 | 7.42 | 7.10 | 7.75 | — |
| — | 4.80 | 5.25 | 5.03 | +0.42 | 37.1% | 435 | 37.1% | -0.58 | 8.82 | 8.45 | 9.20 | — |
| — | 3.85 | 4.30 | 4.08 | +0.36 | 37.2% | 437.5 | 37.2% | -0.64 | 10.40 | 9.95 | 10.85 | — |
| — | 3.10 | 3.50 | 3.30 | +0.31 | 37.4% | 440 | 37.4% | -0.70 | 12.00 | 11.55 | 12.45 | — |
| — | 2.43 | 2.79 | 2.61 | +0.26 | 37.5% | 442.5 | 37.5% | -0.74 | 13.82 | 13.30 | 14.35 | — |
| — | 1.90 | 2.24 | 2.07 | +0.22 | 37.7% | 445 | 37.7% | -0.78 | 15.93 | 15.25 | 16.60 | — |
| — | 1.46 | 1.78 | 1.62 | +0.18 | 38.0% | 447.5 | 38.0% | -0.82 | 17.98 | 17.20 | 18.75 | — |
| — | 1.13 | 1.38 | 1.25 | +0.15 | 38.2% | 450 | 38.2% | -0.86 | 19.98 | 19.30 | 20.65 | — |
| — | 0.90 | 1.09 | 0.99 | — | — | 452.5 | — | — | 22.45 | 21.55 | 23.35 | — |
| — | 0.68 | 0.84 | 0.76 | +0.10 | 38.8% | 455 | 38.8% | -0.91 | 24.68 | 23.80 | 25.55 | — |
| — | 0.39 | 0.51 | 0.45 | +0.06 | 39.5% | 460 | 39.5% | -0.94 | 29.20 | 28.50 | 29.90 | — |
| — | 0.18 | 0.30 | 0.24 | +0.04 | 40.3% | 465 | 40.3% | -0.97 | 34.25 | 33.35 | 35.15 | — |
| — | 0.12 | 0.17 | 0.14 | +0.02 | 41.4% | 470 | 41.4% | -0.98 | 39.15 | 38.25 | 40.05 | — |
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.