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 | |
| — | 40.55 | 44.05 | 42.30 | +0.87 | 31.2% | 370 | 31.2% | -0.15 | 1.30 | 0.05 | 2.56 | — |
| — | 35.80 | 39.35 | 37.58 | +0.84 | 30.5% | 375 | 30.5% | -0.19 | 1.64 | 0.55 | 2.72 | — |
| — | 31.80 | 35.45 | 33.62 | +0.80 | 29.9% | 380 | 29.9% | -0.23 | 3.08 | 1.35 | 4.80 | — |
| — | 27.70 | 31.00 | 29.35 | +0.75 | 29.4% | 385 | 29.4% | -0.28 | 3.65 | 3.10 | 4.20 | — |
| — | 23.80 | 27.30 | 25.55 | +0.69 | 28.9% | 390 | 28.9% | -0.33 | 5.17 | 3.75 | 6.60 | — |
| — | 19.20 | 23.50 | 21.35 | +0.63 | 28.5% | 395 | 28.5% | -0.39 | 6.50 | 5.30 | 7.70 | — |
| — | 16.95 | 20.35 | 18.65 | +0.57 | 28.2% | 400 | 28.2% | -0.44 | 8.65 | 7.15 | 10.15 | — |
| — | 14.00 | 17.35 | 15.68 | +0.51 | 27.9% | 405 | 27.9% | -0.50 | 10.97 | 9.25 | 12.70 | — |
| — | 11.35 | 14.85 | 13.10 | +0.45 | 27.7% | 410 | 27.7% | -0.57 | 13.22 | 11.65 | 14.80 | — |
| — | 9.10 | 12.00 | 10.55 | +0.39 | 27.5% | 415 | 27.5% | -0.62 | 15.72 | 13.55 | 17.90 | — |
| — | 7.05 | 10.50 | 8.78 | +0.33 | 27.5% | 420 | 27.5% | -0.68 | 18.70 | 17.00 | 20.40 | — |
| — | 5.35 | 8.75 | 7.05 | +0.28 | 27.5% | 425 | 27.5% | -0.73 | 21.90 | 19.60 | 24.20 | — |
| — | 3.85 | 7.45 | 5.65 | +0.24 | 27.6% | 430 | 27.6% | -0.77 | 25.52 | 23.50 | 27.55 | — |
| — | 2.65 | 5.95 | 4.30 | +0.20 | 27.8% | 435 | 27.8% | -0.81 | 29.50 | 27.50 | 31.50 | — |
| — | 1.60 | 5.30 | 3.45 | +0.17 | 28.0% | 440 | 28.0% | -0.84 | 33.55 | 31.50 | 35.60 | — |
| — | 0.80 | 4.35 | 2.58 | +0.14 | 28.3% | 445 | 28.3% | -0.87 | 37.58 | 35.50 | 39.65 | — |
| — | 0.15 | 3.85 | 2.00 | +0.12 | 28.8% | 450 | 28.8% | -0.89 | 42.17 | 40.00 | 44.35 | — |
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.