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 | |
| — | 38.15 | 42.50 | 40.33 | — | — | 375 | — | — | 1.78 | 0.01 | 3.55 | — |
| — | 33.20 | 37.50 | 35.35 | — | — | 380 | — | — | — | — | 3.65 | — |
| — | 30.75 | 35.00 | 32.88 | — | — | 382.5 | — | — | — | — | 3.70 | — |
| — | 28.30 | 32.50 | 30.40 | — | — | 385 | — | — | 1.39 | 0.01 | 2.76 | — |
| — | 25.90 | 30.00 | 27.95 | — | — | 387.5 | — | — | — | — | 3.10 | — |
| — | 23.50 | 27.10 | 25.30 | — | — | 390 | — | — | — | — | 4.10 | — |
| — | 21.10 | 25.00 | 23.05 | — | — | 392.5 | — | — | 3.06 | 1.22 | 4.90 | — |
| — | 19.00 | 23.00 | 21.00 | — | — | 395 | — | — | 2.38 | 0.46 | 4.30 | — |
| — | 16.50 | 21.00 | 18.75 | — | — | 397.5 | — | — | 2.84 | 1.13 | 4.55 | — |
| — | 14.65 | 18.50 | 16.57 | — | — | 400 | — | — | 3.22 | 1.54 | 4.90 | — |
| — | 12.65 | 16.50 | 14.57 | — | — | 402.5 | — | — | 3.52 | 1.50 | 5.55 | — |
| — | 10.80 | 14.85 | 12.82 | — | — | 405 | — | — | 4.22 | 2.05 | 6.40 | — |
| — | 9.10 | 12.40 | 10.75 | — | — | 407.5 | — | — | 5.17 | 3.00 | 7.35 | — |
| — | 7.50 | 10.85 | 9.18 | — | — | 410 | — | — | 5.75 | 4.00 | 7.50 | — |
| — | 6.80 | 10.30 | 8.55 | — | — | 412.5 | — | — | 7.33 | 5.20 | 9.45 | — |
| — | 5.25 | 8.00 | 6.62 | +0.56 | 25.6% | 415 | 25.6% | -0.48 | 8.70 | 6.50 | 10.90 | — |
| — | 3.75 | 7.90 | 5.83 | +0.51 | 25.7% | 417.5 | 25.7% | -0.52 | 10.15 | 8.00 | 12.30 | — |
| — | 3.55 | 6.75 | 5.15 | +0.46 | 25.8% | 420 | 25.8% | -0.56 | 11.72 | 9.50 | 13.95 | — |
| — | 1.81 | 5.45 | 3.63 | +0.41 | 25.9% | 422.5 | 25.9% | -0.61 | 13.35 | 11.20 | 15.50 | — |
| — | 1.10 | 5.20 | 3.15 | +0.37 | 26.1% | 425 | 26.1% | -0.65 | 15.07 | 13.00 | 17.15 | — |
| — | 0.50 | 5.00 | 2.75 | +0.33 | 26.3% | 427.5 | 26.3% | -0.69 | 17.12 | 15.00 | 19.25 | — |
| — | 1.06 | 4.40 | 2.73 | +0.29 | 26.5% | 430 | 26.5% | -0.72 | 19.02 | 17.00 | 21.05 | — |
| — | 0.01 | 5.00 | 2.50 | +0.25 | 26.8% | 432.5 | 26.8% | -0.76 | 21.12 | 19.00 | 23.25 | — |
| — | — | 4.60 | — | +0.22 | 27.0% | 435 | 27.0% | -0.79 | 23.50 | 21.50 | 25.50 | — |
| — | — | 5.00 | — | +0.19 | 27.3% | 437.5 | 27.3% | -0.82 | 25.73 | 23.60 | 27.85 | — |
| — | — | 5.00 | — | +0.17 | 27.6% | 440 | 27.6% | -0.84 | 28.00 | 26.00 | 30.00 | — |
| — | — | 4.75 | — | +0.13 | 28.3% | 445 | 28.3% | -0.88 | 32.67 | 30.50 | 34.85 | — |
| — | — | 3.75 | — | +0.09 | 29.2% | 450 | 29.2% | -0.91 | 37.42 | 35.35 | 39.50 | — |
| — | — | 0.73 | — | +0.07 | 30.1% | 455 | 30.1% | -0.94 | 42.42 | 40.50 | 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.