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 | |
| — | 41.60 | 43.30 | 42.45 | +0.93 | 41.1% | 390 | 41.1% | -0.07 | 0.98 | 0.90 | 1.07 | — |
| — | 39.25 | 40.95 | 40.10 | +0.92 | 40.5% | 392.5 | 40.5% | -0.08 | 1.05 | 0.90 | 1.21 | — |
| — | 36.95 | 38.60 | 37.77 | +0.91 | 39.9% | 395 | 39.9% | -0.09 | 1.32 | 1.19 | 1.46 | — |
| — | 34.70 | 36.30 | 35.50 | +0.89 | 39.4% | 397.5 | 39.4% | -0.11 | 1.52 | 1.37 | 1.68 | — |
| — | 32.45 | 34.05 | 33.25 | +0.88 | 38.9% | 400 | 38.9% | -0.12 | 1.75 | 1.62 | 1.89 | — |
| — | 30.00 | 31.80 | 30.90 | +0.86 | 38.4% | 402.5 | 38.4% | -0.14 | 2.05 | 1.85 | 2.25 | — |
| — | 28.10 | 29.65 | 28.88 | +0.84 | 38.0% | 405 | 38.0% | -0.16 | 2.35 | 2.18 | 2.52 | — |
| — | 25.85 | 27.50 | 26.68 | +0.82 | 37.6% | 407.5 | 37.6% | -0.18 | 2.77 | 2.57 | 2.97 | — |
| — | 24.00 | 25.40 | 24.70 | +0.80 | 37.3% | 410 | 37.3% | -0.20 | 3.23 | 3.00 | 3.45 | — |
| — | 21.85 | 23.40 | 22.62 | +0.77 | 36.9% | 412.5 | 36.9% | -0.23 | 3.75 | 3.45 | 4.05 | — |
| — | 20.20 | 21.50 | 20.85 | +0.74 | 36.6% | 415 | 36.6% | -0.26 | 4.38 | 4.10 | 4.65 | — |
| — | 18.25 | 19.65 | 18.95 | +0.71 | 36.4% | 417.5 | 36.4% | -0.29 | 5.03 | 4.70 | 5.35 | — |
| — | 16.75 | 17.90 | 17.32 | +0.69 | 36.1% | 420 | 36.1% | -0.32 | 5.90 | 5.65 | 6.15 | — |
| — | 15.20 | 16.20 | 15.70 | +0.64 | 35.9% | 422.5 | 35.9% | -0.36 | 6.67 | 6.30 | 7.05 | — |
| — | 13.70 | 14.60 | 14.15 | +0.61 | 35.8% | 425 | 35.8% | -0.40 | 7.62 | 7.25 | 8.00 | — |
| — | 12.35 | 13.15 | 12.75 | +0.57 | 35.6% | 427.5 | 35.6% | -0.43 | 8.70 | 8.30 | 9.10 | — |
| — | 11.00 | 11.75 | 11.38 | +0.53 | 35.5% | 430 | 35.5% | -0.47 | 9.88 | 9.45 | 10.30 | — |
| — | 9.80 | 10.50 | 10.15 | +0.50 | 35.4% | 432.5 | 35.4% | -0.50 | 11.15 | 10.70 | 11.60 | — |
| — | 8.70 | 9.35 | 9.03 | +0.46 | 35.3% | 435 | 35.3% | -0.54 | 12.50 | 12.05 | 12.95 | — |
| — | 7.65 | 8.30 | 7.97 | +0.42 | 35.3% | 437.5 | 35.3% | -0.58 | 13.97 | 13.50 | 14.45 | — |
| — | 6.70 | 7.35 | 7.03 | +0.38 | 35.2% | 440 | 35.2% | -0.62 | 15.53 | 15.00 | 16.05 | — |
| — | 5.85 | 6.50 | 6.17 | +0.35 | 35.2% | 442.5 | 35.2% | -0.65 | 17.25 | 16.55 | 17.95 | — |
| — | 5.10 | 5.70 | 5.40 | — | — | 445 | 35.2% | -0.69 | 18.93 | 18.25 | 19.60 | — |
| — | 4.40 | 5.00 | 4.70 | +0.28 | 35.2% | 447.5 | 35.2% | -0.72 | 20.60 | 20.00 | 21.20 | — |
| — | 3.80 | 4.35 | 4.08 | +0.26 | 35.3% | 450 | — | — | 22.45 | 21.85 | 23.05 | — |
| — | 3.25 | 3.80 | 3.52 | — | — | 452.5 | — | — | 24.40 | 23.75 | 25.05 | — |
| — | 2.81 | 3.30 | 3.06 | — | — | 455 | 35.4% | -0.80 | 26.43 | 25.75 | 27.10 | — |
| — | 2.04 | 2.44 | 2.24 | — | — | 460 | — | — | 30.65 | 29.95 | 31.35 | — |
| — | 1.55 | 1.80 | 1.68 | +0.12 | 35.9% | 465 | 35.9% | -0.89 | 35.08 | 34.30 | 35.85 | — |
| — | 1.03 | 1.31 | 1.17 | +0.09 | 36.2% | 470 | 36.2% | -0.91 | 39.88 | 38.90 | 40.85 | — |
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.