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 | |
| — | 52.10 | 59.00 | 55.55 | — | — | 372.5 | — | — | 15.00 | 13.30 | 16.70 | — |
| — | 50.00 | 58.00 | 54.00 | +0.63 | 114.8% | 375 | 114.8% | -0.37 | 15.90 | 14.50 | 17.30 | — |
| — | 48.00 | 55.40 | 51.70 | — | — | 377.5 | — | — | 16.70 | 14.80 | 18.60 | — |
| — | 47.00 | 53.40 | 50.20 | +0.60 | 114.3% | 380 | 114.3% | -0.40 | 16.70 | 12.80 | 20.60 | — |
| — | 45.30 | 52.90 | 49.10 | — | — | 382.5 | — | — | 18.15 | 16.40 | 19.90 | — |
| — | 44.00 | 50.90 | 47.45 | +0.58 | 113.9% | 385 | 113.9% | -0.42 | 18.35 | 16.10 | 20.60 | — |
| — | 42.60 | 48.60 | 45.60 | — | — | 387.5 | — | — | 20.45 | 17.20 | 23.70 | — |
| — | 40.00 | 48.00 | 44.00 | +0.55 | 113.4% | 390 | 113.4% | -0.45 | 20.80 | 19.20 | 22.40 | — |
| — | 39.80 | 47.00 | 43.40 | +0.54 | 113.2% | 392.5 | 113.2% | -0.46 | 22.20 | 20.00 | 24.40 | — |
| — | 38.40 | 45.00 | 41.70 | +0.53 | 113.0% | 395 | 113.0% | -0.47 | 22.80 | 20.70 | 24.90 | — |
| — | 36.80 | 43.70 | 40.25 | +0.51 | 112.7% | 397.5 | 112.7% | -0.49 | 24.10 | 21.20 | 27.00 | — |
| — | 36.90 | 39.00 | 37.95 | +0.50 | 112.5% | 400 | 112.5% | -0.50 | 26.05 | 23.10 | 29.00 | — |
| — | 34.60 | 40.20 | 37.40 | +0.49 | 112.3% | 402.5 | 112.3% | -0.51 | 27.25 | 24.50 | 30.00 | — |
| — | 32.20 | 38.80 | 35.50 | +0.48 | 112.1% | 405 | 112.1% | -0.53 | 27.70 | 23.70 | 31.70 | — |
| — | 31.60 | 39.00 | 35.30 | +0.46 | 111.9% | 407.5 | 111.9% | -0.54 | 28.60 | 24.20 | 33.00 | — |
| — | 31.50 | 38.00 | 34.75 | +0.45 | 111.6% | 410 | 111.6% | -0.55 | 29.60 | 25.40 | 33.80 | — |
| — | 30.50 | 34.70 | 32.60 | +0.44 | 111.4% | 412.5 | 111.4% | -0.56 | 31.55 | 28.10 | 35.00 | — |
| — | 29.00 | 32.40 | 30.70 | +0.43 | 111.2% | 415 | 111.2% | -0.58 | 32.25 | 30.00 | 34.50 | — |
| — | 27.80 | 32.50 | 30.15 | +0.41 | 111.0% | 417.5 | 111.0% | -0.59 | 33.80 | 29.60 | 38.00 | — |
| — | 26.80 | 30.30 | 28.55 | +0.40 | 110.8% | 420 | 110.8% | -0.60 | 35.50 | 31.00 | 40.00 | — |
| — | 25.70 | 29.60 | 27.65 | +0.39 | 110.6% | 422.5 | 110.6% | -0.61 | 36.60 | 32.20 | 41.00 | — |
| — | 23.50 | 30.20 | 26.85 | +0.38 | 110.4% | 425 | 110.4% | -0.62 | 38.80 | 35.90 | 41.70 | — |
| — | 23.80 | 29.20 | 26.50 | +0.37 | 110.2% | 427.5 | 110.2% | -0.64 | 39.50 | 36.60 | 42.40 | — |
| — | 22.60 | 26.40 | 24.50 | +0.35 | 110.0% | 430 | 110.0% | -0.65 | 41.00 | 37.00 | 45.00 | — |
| — | 20.60 | 27.70 | 24.15 | +0.34 | 109.8% | 432.5 | 109.8% | -0.66 | 41.70 | 38.00 | 45.40 | — |
| — | 18.30 | 26.60 | 22.45 | +0.33 | 109.7% | 435 | 109.7% | -0.67 | 44.00 | 40.00 | 48.00 | — |
| — | 17.30 | 23.90 | 20.60 | +0.32 | 109.5% | 437.5 | 109.5% | -0.68 | 45.50 | 41.00 | 50.00 | — |
| — | 16.90 | 24.00 | 20.45 | +0.31 | 109.3% | 440 | 109.3% | -0.69 | 47.70 | 44.40 | 51.00 | — |
| — | 15.60 | 23.20 | 19.40 | +0.30 | 109.2% | 442.5 | 109.2% | -0.70 | 48.85 | 46.00 | 51.70 | — |
| — | 14.80 | 20.40 | 17.60 | +0.29 | 109.0% | 445 | 109.0% | -0.71 | 50.50 | 46.00 | 55.00 | — |
| — | 16.10 | 17.90 | 17.00 | +0.27 | 108.7% | 450 | 108.7% | -0.73 | 54.10 | 50.20 | 58.00 | — |
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.