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 | |
| — | 39.75 | 43.90 | 41.83 | +0.93 | 33.2% | 370 | 33.2% | -0.09 | 0.69 | 0.21 | 1.17 | — |
| — | 37.65 | 41.20 | 39.42 | +0.91 | 32.6% | 372.5 | 32.6% | -0.11 | — | — | 2.25 | — |
| — | 34.95 | 39.00 | 36.98 | +0.90 | 32.0% | 375 | 32.0% | -0.12 | 0.67 | 0.34 | 1.00 | — |
| — | 32.55 | 36.40 | 34.48 | +0.88 | 31.4% | 377.5 | 31.4% | -0.15 | 1.15 | 0.22 | 2.07 | — |
| — | 30.90 | 33.75 | 32.33 | +0.86 | 30.9% | 380 | 30.9% | -0.17 | 1.11 | 0.72 | 1.50 | — |
| — | 28.10 | 31.70 | 29.90 | +0.84 | 30.3% | 382.5 | 30.3% | -0.19 | — | — | 4.00 | — |
| — | 25.50 | 29.50 | 27.50 | +0.81 | 29.8% | 385 | 29.8% | -0.22 | 1.62 | 0.15 | 3.10 | — |
| — | 23.35 | 26.70 | 25.02 | +0.78 | 29.4% | 387.5 | 29.4% | -0.25 | 1.93 | 0.55 | 3.30 | — |
| — | 21.05 | 24.25 | 22.65 | +0.75 | 29.0% | 390 | 29.0% | -0.28 | 2.49 | 1.53 | 3.45 | — |
| — | 19.55 | 22.95 | 21.25 | +0.72 | 28.6% | 392.5 | 28.6% | -0.32 | 3.08 | 0.96 | 5.20 | — |
| — | 17.55 | 21.25 | 19.40 | +0.68 | 28.3% | 395 | 28.3% | -0.36 | 3.90 | 2.80 | 5.00 | — |
| — | 15.05 | 18.15 | 16.60 | +0.64 | 28.0% | 397.5 | 28.0% | -0.40 | 4.72 | 3.65 | 5.80 | — |
| — | 13.70 | 16.10 | 14.90 | +0.60 | 27.7% | 400 | 27.7% | -0.44 | 5.15 | 3.50 | 6.80 | — |
| — | 11.00 | 13.10 | 12.05 | +0.52 | 27.4% | 405 | 27.4% | -0.52 | 7.05 | 5.40 | 8.70 | — |
| — | 7.25 | 10.95 | 9.10 | +0.44 | 27.2% | 410 | 27.2% | -0.60 | 9.40 | 7.45 | 11.35 | — |
| — | 5.35 | 9.00 | 7.17 | +0.36 | 27.1% | 415 | 27.1% | -0.67 | 12.32 | 10.90 | 13.75 | — |
| — | 3.70 | 5.45 | 4.58 | +0.29 | 27.2% | 420 | 27.2% | -0.74 | 15.18 | 13.15 | 17.20 | — |
| — | 2.00 | 5.30 | 3.65 | +0.22 | 27.4% | 425 | 27.4% | -0.80 | 18.95 | 17.00 | 20.90 | — |
| — | 0.76 | 3.30 | 2.03 | +0.17 | 27.7% | 430 | 27.7% | -0.85 | 23.02 | 21.15 | 24.90 | — |
| — | 1.10 | 1.80 | 1.45 | +0.13 | 28.1% | 435 | 28.1% | -0.88 | 27.27 | 25.35 | 29.20 | — |
| — | — | 3.90 | — | — | — | 440 | — | — | 31.80 | 29.90 | 33.70 | — |
| — | 0.03 | 2.06 | 1.04 | +0.08 | 29.3% | 445 | 29.3% | -0.93 | 36.52 | 34.60 | 38.45 | — |
| — | — | 1.79 | — | +0.06 | 30.2% | 450 | 30.2% | -0.95 | 41.27 | 39.45 | 43.10 | — |
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.