Spot 415.12
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.55 | 42.10 | 40.33 | +0.98 | 36.9% | 375 | 36.9% | -0.04 | — | — | 2.15 | — |
| — | 35.65 | 39.00 | 37.33 | +0.97 | 35.4% | 377.5 | 35.4% | -0.04 | — | — | 0.79 | — |
| — | 33.00 | 37.25 | 35.12 | +0.97 | 33.9% | 380 | 33.9% | -0.05 | — | — | 0.30 | — |
| — | 30.70 | 34.95 | 32.83 | +0.96 | 32.5% | 382.5 | 32.5% | -0.06 | — | — | 0.43 | — |
| — | 28.00 | 32.50 | 30.25 | — | — | 385 | 31.1% | -0.07 | — | — | 1.29 | — |
| — | 25.70 | 30.00 | 27.85 | +0.95 | 29.8% | 387.5 | 29.8% | -0.08 | 0.73 | 0.11 | 1.35 | — |
| — | 23.15 | 26.85 | 25.00 | +0.94 | 28.6% | 390 | — | — | — | — | 1.06 | — |
| — | 20.75 | 25.00 | 22.88 | — | — | 392.5 | — | — | — | — | 2.06 | — |
| — | 18.50 | 22.75 | 20.62 | — | — | 395 | — | — | 1.18 | 0.30 | 2.05 | — |
| — | 16.00 | 20.50 | 18.25 | — | — | 397.5 | 25.6% | -0.15 | 2.17 | 0.49 | 3.85 | — |
| — | 14.55 | 18.00 | 16.27 | — | — | 400 | — | — | 1.09 | 0.61 | 1.57 | — |
| — | 11.55 | 16.00 | 13.78 | — | — | 402.5 | — | — | 2.56 | 0.76 | 4.35 | — |
| — | 9.50 | 13.50 | 11.50 | — | — | 405 | — | — | 2.59 | 0.53 | 4.65 | — |
| — | 7.50 | 11.15 | 9.32 | — | — | 407.5 | — | — | 2.92 | 1.44 | 4.40 | — |
| — | 5.75 | 9.10 | 7.42 | — | — | 410 | — | — | 3.97 | 2.84 | 5.10 | — |
| — | 4.30 | 8.45 | 6.38 | — | — | 412.5 | — | — | 5.10 | 3.75 | 6.45 | — |
| — | 3.25 | 6.10 | 4.67 | — | — | 415 | — | — | 6.80 | 4.90 | 8.70 | — |
| — | 3.20 | 6.15 | 4.67 | — | — | 417.5 | 23.3% | -0.54 | 8.05 | 6.00 | 10.10 | — |
| — | 2.21 | 3.75 | 2.98 | — | — | 420 | — | — | 9.68 | 8.25 | 11.10 | — |
| — | 0.81 | 4.45 | 2.63 | — | — | 422.5 | — | — | 11.55 | 10.20 | 12.90 | — |
| — | 0.92 | 2.00 | 1.46 | — | — | 425 | — | — | 13.60 | 11.50 | 15.70 | — |
| — | 0.64 | 3.90 | 2.27 | — | — | 427.5 | 23.8% | -0.78 | 15.62 | 13.50 | 17.75 | — |
| — | 0.45 | 1.00 | 0.72 | — | — | 430 | 24.0% | -0.82 | 17.85 | 15.80 | 19.90 | — |
| — | — | 3.65 | — | +0.17 | 24.2% | 432.5 | 24.2% | -0.86 | 20.23 | 18.20 | 22.25 | — |
| — | 0.25 | 2.42 | 1.33 | +0.14 | 24.5% | 435 | 24.5% | -0.89 | 22.82 | 20.90 | 24.75 | — |
| — | — | 3.55 | — | +0.10 | 24.8% | 437.5 | 24.8% | -0.92 | 24.95 | 22.90 | 27.00 | — |
| — | 0.05 | 1.26 | 0.66 | +0.08 | 25.1% | 440 | 25.1% | -0.94 | 27.45 | 25.40 | 29.50 | — |
| — | 0.11 | 0.84 | 0.47 | +0.04 | 25.9% | 445 | 25.9% | -0.96 | 32.40 | 30.30 | 34.50 | — |
| — | — | 0.70 | — | +0.03 | 26.8% | 450 | 26.8% | -0.98 | 37.40 | 35.35 | 39.45 | — |
| — | — | 0.15 | — | +0.02 | 28.0% | 455 | — | — | 42.20 | 40.20 | 44.20 | — |
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.