Spot 412.97
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.00 | 47.00 | 43.50 | +0.72 | 88.9% | 372.5 | 88.9% | -0.28 | 2.65 | 1.90 | 3.40 | — |
| — | 37.10 | 45.00 | 41.05 | +0.70 | 88.3% | 375 | 88.3% | -0.30 | 2.95 | 2.40 | 3.50 | — |
| — | 35.90 | 43.00 | 39.45 | +0.67 | 87.8% | 377.5 | 87.8% | -0.33 | 3.35 | 2.70 | 4.00 | — |
| — | 33.00 | 41.00 | 37.00 | +0.64 | 87.2% | 380 | 87.2% | -0.35 | 3.75 | 3.00 | 4.50 | — |
| — | 31.00 | 38.80 | 34.90 | +0.62 | 86.7% | 382.5 | 86.7% | -0.38 | 4.70 | 3.90 | 5.50 | — |
| — | 29.00 | 36.70 | 32.85 | +0.59 | 86.2% | 385 | 86.2% | -0.40 | 4.85 | 3.50 | 6.20 | — |
| — | 27.00 | 34.70 | 30.85 | +0.57 | 85.8% | 387.5 | 85.8% | -0.43 | 5.20 | 4.10 | 6.30 | — |
| — | 25.70 | 30.00 | 27.85 | +0.54 | 85.4% | 390 | 85.4% | -0.46 | 5.80 | 4.50 | 7.10 | — |
| — | 23.70 | 29.70 | 26.70 | +0.52 | 85.0% | 392.5 | 85.0% | -0.48 | 6.15 | 4.20 | 8.10 | — |
| — | 21.90 | 29.40 | 25.65 | +0.49 | 84.6% | 395 | 84.6% | -0.51 | 8.30 | 6.60 | 10.00 | — |
| — | 20.10 | 26.90 | 23.50 | +0.46 | 84.3% | 397.5 | 84.3% | -0.54 | 8.60 | 6.00 | 11.20 | — |
| — | 19.80 | 24.10 | 21.95 | +0.44 | 84.0% | 400 | 84.0% | -0.56 | 9.50 | 8.00 | 11.00 | — |
| — | 19.40 | 21.90 | 20.65 | +0.41 | 83.7% | 402.5 | 83.7% | -0.59 | 9.70 | 6.30 | 13.10 | — |
| — | 15.30 | 21.70 | 18.50 | +0.39 | 83.4% | 405 | 83.4% | -0.61 | 10.00 | 8.00 | 12.00 | — |
| — | 13.40 | 21.70 | 17.55 | +0.36 | 83.2% | 407.5 | 83.2% | -0.64 | 11.10 | 8.20 | 14.00 | — |
| — | 15.30 | 17.00 | 16.15 | +0.34 | 83.0% | 410 | 83.0% | -0.66 | 13.00 | 9.00 | 17.00 | — |
| — | 13.30 | 16.20 | 14.75 | +0.32 | 82.8% | 412.5 | 82.8% | -0.68 | 13.40 | 10.30 | 16.50 | — |
| — | 12.00 | 14.30 | 13.15 | +0.29 | 82.6% | 415 | 82.6% | -0.71 | 15.35 | 11.20 | 19.50 | — |
| — | 10.80 | 13.20 | 12.00 | +0.27 | 82.5% | 417.5 | 82.5% | -0.73 | 17.25 | 15.00 | 19.50 | — |
| — | 9.90 | 13.40 | 11.65 | +0.25 | 82.4% | 420 | 82.4% | -0.75 | 17.50 | 14.90 | 20.10 | — |
| — | 8.20 | 11.10 | 9.65 | +0.23 | 82.3% | 422.5 | 82.3% | -0.77 | 19.40 | 15.70 | 23.10 | — |
| — | 7.70 | 10.30 | 9.00 | +0.22 | 82.2% | 425 | 82.2% | -0.79 | 21.40 | 18.70 | 24.10 | — |
| — | 6.00 | 10.20 | 8.10 | +0.20 | 82.2% | 427.5 | 82.2% | -0.80 | 23.50 | 20.50 | 26.50 | — |
| — | 7.00 | 8.40 | 7.70 | +0.18 | 82.2% | 430 | 82.2% | -0.82 | 24.55 | 21.70 | 27.40 | — |
| — | 4.90 | 8.10 | 6.50 | +0.17 | 82.2% | 432.5 | 82.2% | -0.83 | 26.35 | 23.10 | 29.60 | — |
| — | 5.10 | 6.60 | 5.85 | +0.15 | 82.2% | 435 | 82.2% | -0.85 | 28.25 | 24.90 | 31.60 | — |
| — | 4.40 | 6.20 | 5.30 | +0.14 | 82.3% | 437.5 | 82.3% | -0.86 | 29.80 | 26.20 | 33.40 | — |
| — | 4.20 | 5.20 | 4.70 | +0.13 | 82.3% | 440 | 82.3% | -0.87 | 32.45 | 28.90 | 36.00 | — |
| — | 2.30 | 5.00 | 3.65 | +0.12 | 82.4% | 442.5 | 82.4% | -0.89 | 33.50 | 30.00 | 37.00 | — |
| — | 2.30 | 4.90 | 3.60 | +0.11 | 82.5% | 445 | 82.5% | -0.90 | 36.00 | 32.00 | 40.00 | — |
| — | 1.50 | 5.00 | 3.25 | +0.10 | 82.6% | 447.5 | 82.6% | -0.91 | 37.65 | 34.30 | 41.00 | — |
| — | 2.55 | 3.30 | 2.92 | +0.09 | 82.8% | 450 | 82.8% | -0.92 | 40.00 | 36.00 | 44.00 | — |
| — | 0.10 | 4.10 | 2.10 | +0.08 | 82.9% | 452.5 | 82.9% | -0.92 | 42.00 | 38.00 | 46.00 | — |
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.