Spot 418.52
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.00 | 44.50 | 41.25 | +0.85 | 88.3% | 377.5 | 88.3% | -0.15 | 1.65 | 1.40 | 1.90 | — |
| — | 36.00 | 41.00 | 38.50 | +0.83 | 87.8% | 380 | 87.8% | -0.17 | 1.80 | 1.40 | 2.20 | — |
| — | 33.00 | 40.60 | 36.80 | +0.81 | 87.3% | 382.5 | 87.3% | -0.19 | 2.08 | 1.40 | 2.75 | — |
| — | 31.30 | 39.10 | 35.20 | +0.80 | 86.8% | 385 | 86.8% | -0.20 | 2.38 | 1.65 | 3.10 | — |
| — | 29.00 | 35.70 | 32.35 | +0.78 | 86.4% | 387.5 | 86.4% | -0.22 | 2.75 | 2.40 | 3.10 | — |
| — | 27.00 | 34.10 | 30.55 | +0.75 | 86.0% | 390 | 86.0% | -0.25 | 3.40 | 3.00 | 3.80 | — |
| — | 26.00 | 31.60 | 28.80 | +0.73 | 85.6% | 392.5 | 85.6% | -0.27 | 3.70 | 2.70 | 4.70 | — |
| — | 24.00 | 30.00 | 27.00 | +0.71 | 85.2% | 395 | 85.2% | -0.29 | 3.92 | 2.75 | 5.10 | — |
| — | 21.70 | 28.10 | 24.90 | +0.68 | 84.8% | 397.5 | 84.8% | -0.32 | 5.00 | 3.60 | 6.40 | — |
| — | 20.00 | 27.00 | 23.50 | +0.66 | 84.5% | 400 | 84.5% | -0.34 | 5.60 | 5.40 | 5.80 | — |
| — | 18.90 | 25.50 | 22.20 | +0.63 | 84.1% | 402.5 | 84.1% | -0.37 | 6.55 | 5.10 | 8.00 | — |
| — | 16.00 | 22.50 | 19.25 | +0.61 | 83.8% | 405 | 83.8% | -0.39 | 7.15 | 4.90 | 9.40 | — |
| — | 14.40 | 20.10 | 17.25 | +0.58 | 83.5% | 407.5 | 83.5% | -0.42 | 7.60 | 6.70 | 8.50 | — |
| — | 13.10 | 19.70 | 16.40 | +0.55 | 83.2% | 410 | 83.2% | -0.45 | 9.70 | 8.10 | 11.30 | — |
| — | 11.30 | 17.00 | 14.15 | +0.52 | 82.9% | 412.5 | 82.9% | -0.48 | 10.40 | 8.00 | 12.80 | — |
| — | 13.30 | 15.00 | 14.15 | +0.50 | 82.6% | 415 | 82.6% | -0.50 | 11.15 | 8.10 | 14.20 | — |
| — | 9.40 | 14.00 | 11.70 | +0.47 | 82.4% | 417.5 | 82.4% | -0.53 | 13.35 | 11.10 | 15.60 | — |
| — | 10.60 | 12.20 | 11.40 | +0.44 | 82.1% | 420 | 82.1% | -0.56 | 14.10 | 12.30 | 15.90 | — |
| — | 8.20 | 11.80 | 10.00 | +0.41 | 81.9% | 422.5 | 81.9% | -0.59 | 15.55 | 13.10 | 18.00 | — |
| — | 8.00 | 10.10 | 9.05 | +0.39 | 81.7% | 425 | 81.7% | -0.61 | 17.15 | 14.30 | 20.00 | — |
| — | 6.90 | 9.00 | 7.95 | +0.36 | 81.6% | 427.5 | 81.6% | -0.64 | 18.20 | 16.00 | 20.40 | — |
| — | 6.50 | 8.50 | 7.50 | +0.34 | 81.5% | 430 | 81.5% | -0.66 | 19.15 | 16.70 | 21.60 | — |
| — | 4.50 | 7.20 | 5.85 | +0.31 | 81.4% | 432.5 | 81.4% | -0.69 | 22.15 | 19.40 | 24.90 | — |
| — | 4.70 | 6.50 | 5.60 | +0.29 | 81.3% | 435 | 81.3% | -0.71 | 23.15 | 21.30 | 25.00 | — |
| — | 3.80 | 6.30 | 5.05 | +0.27 | 81.2% | 437.5 | 81.2% | -0.73 | 24.90 | 22.30 | 27.50 | — |
| — | 3.80 | 5.30 | 4.55 | +0.25 | 81.2% | 440 | 81.2% | -0.76 | 26.45 | 23.30 | 29.60 | — |
| — | 2.90 | 4.90 | 3.90 | +0.22 | 81.2% | 442.5 | 81.2% | -0.78 | 29.15 | 25.90 | 32.40 | — |
| — | 2.85 | 4.00 | 3.42 | +0.21 | 81.3% | 445 | 81.3% | -0.79 | 30.40 | 28.20 | 32.60 | — |
| — | 2.40 | 3.40 | 2.90 | +0.19 | 81.4% | 447.5 | 81.4% | -0.81 | 33.20 | 29.40 | 37.00 | — |
| — | 2.20 | 2.95 | 2.58 | +0.17 | 81.5% | 450 | 81.5% | -0.83 | 35.25 | 31.50 | 39.00 | — |
| — | 1.75 | 3.00 | 2.38 | +0.16 | 81.6% | 452.5 | 81.6% | -0.84 | 37.85 | 34.70 | 41.00 | — |
| — | 1.45 | 2.95 | 2.20 | +0.14 | 81.8% | 455 | 81.8% | -0.86 | 39.50 | 36.00 | 43.00 | — |
| — | 1.35 | 2.00 | 1.68 | +0.13 | 82.0% | 457.5 | 82.0% | -0.87 | 41.70 | 38.40 | 45.00 | — |
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.