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 | |
| — | 50.60 | 60.00 | 55.30 | +0.71 | 115.8% | 377.5 | 115.8% | -0.29 | 14.85 | 10.90 | 18.80 | — |
| — | 49.00 | 58.00 | 53.50 | +0.70 | 115.6% | 380 | 115.6% | -0.30 | 13.90 | 11.90 | 15.90 | — |
| — | 47.20 | 54.00 | 50.60 | +0.69 | 115.4% | 382.5 | 115.4% | -0.31 | 15.15 | 12.50 | 17.80 | — |
| — | 45.30 | 52.20 | 48.75 | +0.68 | 115.1% | 385 | 115.1% | -0.32 | 16.80 | 13.40 | 20.20 | — |
| — | 44.00 | 51.00 | 47.50 | +0.67 | 114.9% | 387.5 | 114.9% | -0.33 | 19.05 | 16.10 | 22.00 | — |
| — | 42.30 | 50.70 | 46.50 | +0.65 | 114.7% | 390 | 114.7% | -0.35 | 18.30 | 17.00 | 19.60 | — |
| — | 40.80 | 49.70 | 45.25 | +0.64 | 114.4% | 392.5 | 114.4% | -0.36 | 20.05 | 16.10 | 24.00 | — |
| — | 41.10 | 48.00 | 44.55 | +0.63 | 114.2% | 395 | 114.2% | -0.37 | 19.50 | 17.10 | 21.90 | — |
| — | 37.60 | 47.00 | 42.30 | +0.62 | 113.9% | 397.5 | 113.9% | -0.38 | 23.00 | 20.00 | 26.00 | — |
| — | 36.00 | 43.00 | 39.50 | +0.61 | 113.7% | 400 | 113.7% | -0.40 | 22.50 | 21.20 | 23.80 | — |
| — | 36.60 | 42.60 | 39.60 | +0.59 | 113.5% | 402.5 | 113.5% | -0.41 | 24.05 | 22.00 | 26.10 | — |
| — | 33.20 | 40.20 | 36.70 | +0.58 | 113.2% | 405 | 113.2% | -0.42 | 24.50 | 23.20 | 25.80 | — |
| — | 34.60 | 39.00 | 36.80 | +0.57 | 113.0% | 407.5 | 113.0% | -0.43 | 26.35 | 24.20 | 28.50 | — |
| — | 31.50 | 36.50 | 34.00 | +0.56 | 112.7% | 410 | 112.7% | -0.44 | 26.75 | 25.20 | 28.30 | — |
| — | 30.70 | 36.00 | 33.35 | +0.54 | 112.5% | 412.5 | 112.5% | -0.46 | 28.20 | 25.90 | 30.50 | — |
| — | 29.80 | 35.50 | 32.65 | +0.53 | 112.3% | 415 | 112.3% | -0.47 | 29.50 | 27.90 | 31.10 | — |
| — | 30.70 | 33.90 | 32.30 | +0.52 | 112.0% | 417.5 | 112.0% | -0.48 | 30.70 | 29.30 | 32.10 | — |
| — | 30.00 | 32.80 | 31.40 | +0.51 | 111.8% | 420 | 111.8% | -0.49 | 31.30 | 29.20 | 33.40 | — |
| — | 25.00 | 31.60 | 28.30 | +0.49 | 111.5% | 422.5 | 111.5% | -0.51 | 33.45 | 30.50 | 36.40 | — |
| — | 25.40 | 31.20 | 28.30 | +0.48 | 111.3% | 425 | 111.3% | -0.52 | 34.15 | 32.30 | 36.00 | — |
| — | 24.30 | 30.10 | 27.20 | +0.47 | 111.1% | 427.5 | 111.1% | -0.53 | 36.65 | 33.50 | 39.80 | — |
| — | 23.60 | 29.50 | 26.55 | +0.46 | 110.8% | 430 | 110.8% | -0.55 | 37.80 | 36.50 | 39.10 | — |
| — | 21.70 | 28.50 | 25.10 | +0.44 | 110.6% | 432.5 | 110.6% | -0.56 | 39.55 | 36.90 | 42.20 | — |
| — | 21.10 | 27.50 | 24.30 | +0.43 | 110.4% | 435 | 110.4% | -0.57 | 39.95 | 36.10 | 43.80 | — |
| — | 21.10 | 24.70 | 22.90 | +0.42 | 110.2% | 437.5 | 110.2% | -0.58 | 43.10 | 40.60 | 45.60 | — |
| — | 20.20 | 24.60 | 22.40 | +0.41 | 110.0% | 440 | 110.0% | -0.59 | 43.00 | 40.50 | 45.50 | — |
| — | 18.10 | 23.70 | 20.90 | +0.40 | 109.7% | 442.5 | 109.7% | -0.60 | 45.40 | 43.60 | 47.20 | — |
| — | 18.70 | 23.60 | 21.15 | +0.38 | 109.5% | 445 | 109.5% | -0.62 | 46.75 | 44.80 | 48.70 | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
| — | 17.10 | 19.80 | 18.45 | +0.36 | 109.1% | 450 | 109.1% | -0.64 | 50.75 | 48.10 | 53.40 | — |
| — | — | — | — | — | — | 452.5 | — | — | — | — | — | — |
| — | 15.00 | 18.80 | 16.90 | +0.34 | 108.8% | 455 | 108.8% | -0.66 | 54.05 | 51.30 | 56.80 | — |
| — | — | — | — | — | — | 457.5 | — | — | — | — | — | — |
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.