Spot 418.51
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.10 | 45.60 | 44.35 | +0.78 | 73.7% | 375 | 73.7% | -0.22 | 0.56 | 0.44 | 0.68 | — |
| — | 40.70 | 43.35 | 42.02 | +0.75 | 72.8% | 377.5 | 72.8% | -0.25 | 0.68 | 0.61 | 0.74 | — |
| — | 38.25 | 40.75 | 39.50 | +0.71 | 72.0% | 380 | 72.0% | -0.29 | 0.76 | 0.68 | 0.83 | — |
| — | 35.80 | 38.45 | 37.12 | +0.67 | 71.1% | 382.5 | 71.1% | -0.33 | 0.92 | 0.82 | 1.02 | — |
| — | 33.95 | 35.60 | 34.77 | +0.64 | 70.4% | 385 | 70.4% | -0.37 | 1.13 | 1.06 | 1.20 | — |
| — | 31.70 | 33.35 | 32.52 | +0.60 | 69.7% | 387.5 | 69.7% | -0.40 | 1.36 | 1.28 | 1.44 | — |
| — | 29.35 | 30.90 | 30.12 | +0.55 | 69.0% | 390 | 69.0% | -0.45 | 1.62 | 1.54 | 1.71 | — |
| — | 27.00 | 28.85 | 27.93 | +0.51 | 68.4% | 392.5 | 68.4% | -0.49 | 1.95 | 1.84 | 2.06 | — |
| — | 24.50 | 27.25 | 25.88 | +0.47 | 67.8% | 395 | 67.8% | -0.53 | 2.36 | 2.25 | 2.47 | — |
| — | 22.35 | 25.10 | 23.73 | +0.43 | 67.3% | 397.5 | 67.3% | -0.57 | 2.83 | 2.66 | 3.00 | — |
| — | 21.00 | 22.80 | 21.90 | +0.39 | 66.9% | 400 | 66.9% | -0.61 | 3.33 | 3.15 | 3.50 | — |
| — | 19.45 | 20.80 | 20.12 | +0.35 | 66.5% | 402.5 | 66.5% | -0.65 | 3.92 | 3.65 | 4.20 | — |
| — | 17.60 | 18.70 | 18.15 | +0.31 | 66.1% | 405 | 66.1% | -0.69 | 4.62 | 4.40 | 4.85 | — |
| — | 15.90 | 17.00 | 16.45 | +0.27 | 65.8% | 407.5 | 65.8% | -0.73 | 5.42 | 5.05 | 5.80 | — |
| — | 14.35 | 15.30 | 14.82 | +0.24 | 65.6% | 410 | 65.6% | -0.76 | 6.22 | 5.95 | 6.50 | — |
| — | 12.85 | 13.75 | 13.30 | +0.21 | 65.4% | 412.5 | 65.4% | -0.79 | 7.20 | 6.80 | 7.60 | — |
| — | 11.40 | 12.35 | 11.88 | +0.18 | 65.3% | 415 | 65.3% | -0.82 | 8.10 | 7.60 | 8.60 | — |
| — | 10.15 | 11.00 | 10.57 | +0.16 | 65.2% | 417.5 | 65.2% | -0.85 | 9.35 | 8.85 | 9.85 | — |
| — | 9.00 | 9.40 | 9.20 | +0.13 | 65.2% | 420 | 65.2% | -0.87 | 10.60 | 10.05 | 11.15 | — |
| — | 7.70 | 8.80 | 8.25 | +0.11 | 65.2% | 422.5 | 65.2% | -0.89 | 12.22 | 11.75 | 12.70 | — |
| — | 6.90 | 7.40 | 7.15 | +0.10 | 65.2% | 425 | 65.2% | -0.91 | 13.68 | 13.20 | 14.15 | — |
| — | 5.00 | 6.65 | 5.83 | +0.08 | 65.3% | 427.5 | 65.3% | -0.92 | 15.43 | 14.15 | 16.70 | — |
| — | 5.10 | 5.65 | 5.38 | +0.07 | 65.4% | 430 | 65.4% | -0.94 | 16.55 | 15.65 | 17.45 | — |
| — | 4.45 | 4.95 | 4.70 | +0.06 | 65.6% | 432.5 | 65.6% | -0.95 | 18.38 | 17.60 | 19.15 | — |
| — | 3.85 | 4.20 | 4.03 | +0.05 | 65.8% | 435 | 65.8% | -0.96 | 20.15 | 19.15 | 21.15 | — |
| — | 3.30 | 3.70 | 3.50 | +0.04 | 65.9% | 437.5 | 65.9% | -0.97 | 22.38 | 21.25 | 23.50 | — |
| — | 2.82 | 3.05 | 2.94 | +0.03 | 66.1% | 440 | 66.1% | -0.97 | 24.20 | 23.30 | 25.10 | — |
| — | 2.26 | 2.78 | 2.52 | +0.03 | 66.3% | 442.5 | 66.3% | -0.98 | 26.65 | 25.30 | 28.00 | — |
| — | 2.05 | 2.28 | 2.17 | +0.02 | 66.6% | 445 | 66.6% | -0.98 | 28.32 | 27.45 | 29.20 | — |
| — | 1.73 | 1.95 | 1.84 | +0.02 | 66.8% | 447.5 | 66.8% | -0.99 | 30.57 | 29.25 | 31.90 | — |
| — | 1.45 | 1.63 | 1.54 | +0.01 | 67.0% | 450 | 67.0% | -0.99 | 32.88 | 31.35 | 34.40 | — |
| — | 1.21 | 1.40 | 1.30 | +0.01 | 67.3% | 452.5 | 67.3% | -0.99 | 35.08 | 33.60 | 36.55 | — |
| — | 1.01 | 1.13 | 1.07 | +0.01 | 67.5% | 455 | 67.5% | -0.99 | 37.45 | 35.95 | 38.95 | — |
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.