Spot 411.10
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.30 | 43.35 | 41.33 | — | — | 370 | — | — | — | — | 3.45 | — |
| — | 36.90 | 40.35 | 38.62 | — | — | 372.5 | — | — | — | — | 4.35 | — |
| — | 34.40 | 38.25 | 36.33 | — | — | 375 | — | — | — | — | 3.45 | — |
| — | 31.95 | 35.80 | 33.88 | — | — | 377.5 | — | — | — | — | 3.45 | — |
| — | 29.45 | 33.35 | 31.40 | — | — | 380 | — | — | — | — | 0.25 | — |
| — | 27.30 | 30.90 | 29.10 | — | — | 382.5 | — | — | — | — | 3.50 | — |
| — | 24.60 | 28.45 | 26.52 | — | — | 385 | — | — | — | — | 0.57 | — |
| — | 22.45 | 26.05 | 24.25 | — | — | 387.5 | — | — | — | — | 1.56 | — |
| — | 19.75 | 24.00 | 21.88 | — | — | 390 | — | — | 0.44 | 0.28 | 0.60 | — |
| — | 17.55 | 21.50 | 19.52 | — | — | 392.5 | — | — | — | — | 3.50 | — |
| — | 15.50 | 19.50 | 17.50 | — | — | 395 | — | — | — | — | 2.33 | — |
| — | 13.35 | 17.35 | 15.35 | — | — | 397.5 | — | — | — | — | 3.75 | — |
| — | 11.50 | 15.20 | 13.35 | — | — | 400 | — | — | 2.12 | 0.53 | 3.70 | — |
| — | 9.55 | 13.00 | 11.28 | — | — | 402.5 | — | — | 2.62 | 2.13 | 3.10 | — |
| — | 7.80 | 12.00 | 9.90 | — | — | 405 | — | — | 3.19 | 2.52 | 3.85 | — |
| — | 6.25 | 10.50 | 8.38 | — | — | 407.5 | — | — | 4.70 | 2.89 | 6.50 | — |
| — | 5.60 | 8.95 | 7.28 | — | — | 410 | — | — | 5.85 | 3.70 | 8.00 | — |
| — | 3.60 | 7.90 | 5.75 | — | — | 412.5 | — | — | 6.97 | 5.00 | 8.95 | — |
| — | 3.35 | 6.85 | 5.10 | — | — | 415 | — | — | 8.30 | 6.25 | 10.35 | — |
| — | 1.55 | 5.45 | 3.50 | — | — | 417.5 | — | — | 10.07 | 8.00 | 12.15 | — |
| — | 2.75 | 3.45 | 3.10 | — | — | 420 | — | — | 11.57 | 10.00 | 13.15 | — |
| — | — | 5.00 | — | — | — | 422.5 | — | — | 13.62 | 11.50 | 15.75 | — |
| — | 1.01 | 1.75 | 1.38 | — | — | 425 | — | — | 15.43 | 13.50 | 17.35 | — |
| — | — | 3.95 | — | — | — | 427.5 | — | — | 17.50 | 15.50 | 19.50 | — |
| — | 0.27 | 1.40 | 0.83 | — | — | 430 | — | — | 19.77 | 17.70 | 21.85 | — |
| — | — | 3.90 | — | +0.10 | 29.1% | 432.5 | 29.1% | -0.91 | 22.35 | 20.85 | 23.85 | — |
| — | — | 3.80 | — | +0.08 | 29.8% | 435 | 29.8% | -0.93 | 24.62 | 23.00 | 26.25 | — |
| — | — | 4.05 | — | +0.07 | 30.6% | 437.5 | 30.6% | -0.94 | 26.70 | 24.80 | 28.60 | — |
| — | — | 2.14 | — | +0.06 | 31.5% | 440 | 31.5% | -0.95 | 29.12 | 27.20 | 31.05 | — |
| — | — | 3.90 | — | +0.05 | 32.4% | 442.5 | 32.4% | -0.96 | 31.60 | 29.70 | 33.50 | — |
| — | — | 2.06 | — | +0.04 | 33.4% | 445 | 33.4% | -0.96 | 34.08 | 32.15 | 36.00 | — |
| — | — | 1.50 | — | +0.04 | 34.4% | 447.5 | 34.4% | -0.97 | 36.55 | 34.65 | 38.45 | — |
| — | — | 1.79 | — | +0.03 | 35.5% | 450 | 35.5% | -0.97 | 39.08 | 37.15 | 41.00 | — |
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.