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 | |
| — | 44.80 | 47.80 | 46.30 | +0.71 | 58.7% | 375 | 58.7% | -0.29 | 2.60 | 2.25 | 2.94 | — |
| — | 42.60 | 45.60 | 44.10 | +0.68 | 58.4% | 377.5 | 58.4% | -0.32 | 2.81 | 2.56 | 3.05 | — |
| — | 40.15 | 43.45 | 41.80 | +0.66 | 58.1% | 380 | 58.1% | -0.34 | 3.17 | 2.93 | 3.40 | — |
| — | 38.35 | 41.45 | 39.90 | +0.63 | 57.8% | 382.5 | 57.8% | -0.37 | 3.45 | 3.20 | 3.70 | — |
| — | 36.35 | 38.65 | 37.50 | +0.60 | 57.5% | 385 | 57.5% | -0.40 | 3.83 | 3.55 | 4.10 | — |
| — | 34.65 | 37.20 | 35.92 | +0.58 | 57.2% | 387.5 | 57.2% | -0.42 | 4.33 | 4.00 | 4.65 | — |
| — | 32.50 | 34.65 | 33.58 | +0.55 | 57.0% | 390 | 57.0% | -0.45 | 4.92 | 4.50 | 5.35 | — |
| — | 30.70 | 32.65 | 31.68 | +0.52 | 56.8% | 392.5 | 56.8% | -0.48 | 5.47 | 5.05 | 5.90 | — |
| — | 29.15 | 30.75 | 29.95 | +0.49 | 56.6% | 395 | 56.6% | -0.51 | 6.08 | 5.70 | 6.45 | — |
| — | 27.35 | 29.45 | 28.40 | +0.46 | 56.4% | 397.5 | 56.4% | -0.54 | 6.83 | 6.40 | 7.25 | — |
| — | 25.20 | 27.10 | 26.15 | +0.44 | 56.2% | 400 | 56.2% | -0.56 | 7.62 | 7.25 | 8.00 | — |
| — | 23.20 | 25.60 | 24.40 | +0.41 | 56.0% | 402.5 | 56.0% | -0.59 | 8.38 | 7.95 | 8.80 | — |
| — | 22.15 | 23.90 | 23.02 | +0.38 | 55.9% | 405 | 55.9% | -0.62 | 9.18 | 8.75 | 9.60 | — |
| — | 20.85 | 22.55 | 21.70 | +0.36 | 55.8% | 407.5 | 55.8% | -0.65 | 10.15 | 9.70 | 10.60 | — |
| — | 19.45 | 20.65 | 20.05 | +0.33 | 55.7% | 410 | 55.7% | -0.67 | 11.20 | 10.75 | 11.65 | — |
| — | 18.05 | 19.25 | 18.65 | +0.30 | 55.5% | 412.5 | 55.5% | -0.70 | 12.22 | 11.75 | 12.70 | — |
| — | 16.70 | 17.95 | 17.32 | +0.28 | 55.5% | 415 | 55.5% | -0.72 | 13.45 | 12.95 | 13.95 | — |
| — | 15.50 | 16.50 | 16.00 | +0.26 | 55.4% | 417.5 | 55.4% | -0.74 | 15.15 | 14.25 | 16.05 | — |
| — | 14.35 | 15.25 | 14.80 | +0.24 | 55.3% | 420 | 55.3% | -0.77 | 15.88 | 15.45 | 16.30 | — |
| — | 13.25 | 14.20 | 13.72 | +0.22 | 55.3% | 422.5 | 55.3% | -0.79 | 17.32 | 16.80 | 17.85 | — |
| — | 12.20 | 13.00 | 12.60 | +0.20 | 55.2% | 425 | 55.2% | -0.81 | 18.52 | 17.80 | 19.25 | — |
| — | 11.15 | 12.00 | 11.57 | +0.18 | 55.2% | 427.5 | 55.2% | -0.83 | 20.25 | 19.70 | 20.80 | — |
| — | 10.30 | 11.00 | 10.65 | +0.16 | 55.2% | 430 | 55.2% | -0.84 | 21.80 | 21.25 | 22.35 | — |
| — | 9.40 | 10.25 | 9.82 | +0.15 | 55.2% | 432.5 | 55.2% | -0.86 | 23.43 | 22.90 | 23.95 | — |
| — | 8.60 | 9.60 | 9.10 | +0.13 | 55.2% | 435 | 55.2% | -0.87 | 25.07 | 24.45 | 25.70 | — |
| — | 7.85 | 8.55 | 8.20 | +0.12 | 55.2% | 437.5 | 55.2% | -0.89 | 26.85 | 26.25 | 27.45 | — |
| — | 7.10 | 7.40 | 7.25 | +0.10 | 55.2% | 440 | 55.2% | -0.90 | 28.60 | 27.95 | 29.25 | — |
| — | 6.50 | 7.25 | 6.88 | +0.09 | 55.3% | 442.5 | 55.3% | -0.91 | 30.38 | 28.90 | 31.85 | — |
| — | 5.85 | 6.50 | 6.17 | +0.08 | 55.3% | 445 | 55.3% | -0.92 | 32.25 | 30.75 | 33.75 | — |
| — | 5.35 | 5.90 | 5.62 | +0.07 | 55.4% | 447.5 | 55.4% | -0.93 | 34.08 | 32.70 | 35.45 | — |
| — | 4.85 | 5.55 | 5.20 | +0.06 | 55.4% | 450 | 55.4% | -0.94 | 36.15 | 34.70 | 37.60 | — |
| — | 4.35 | 5.00 | 4.67 | +0.06 | 55.5% | 452.5 | 55.5% | -0.95 | 38.08 | 36.70 | 39.45 | — |
| — | 3.95 | 4.50 | 4.22 | +0.05 | 55.6% | 455 | 55.6% | -0.96 | 40.25 | 38.80 | 41.70 | — |
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.