Spot 415.89
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 09:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.00 | 39.60 | 38.30 | +0.99 | 58.5% | 377.5 | 58.5% | -0.01 | 0.08 | 0.04 | 0.12 | — |
| — | 34.60 | 37.10 | 35.85 | +0.98 | 56.9% | 380 | 56.9% | -0.02 | 0.10 | 0.06 | 0.13 | — |
| — | 32.00 | 34.80 | 33.40 | +0.98 | 55.4% | 382.5 | 55.4% | -0.02 | 0.12 | 0.11 | 0.14 | — |
| — | 29.55 | 32.45 | 31.00 | +0.97 | 54.0% | 385 | 54.0% | -0.03 | 0.17 | 0.11 | 0.23 | — |
| — | 26.85 | 29.95 | 28.40 | +0.97 | 52.6% | 387.5 | 52.6% | -0.03 | 0.20 | 0.18 | 0.23 | — |
| — | 25.00 | 27.50 | 26.25 | +0.96 | 51.4% | 390 | 51.4% | -0.04 | 0.28 | 0.25 | 0.31 | — |
| — | 22.25 | 25.20 | 23.73 | +0.94 | 50.2% | 392.5 | — | — | 0.40 | 0.33 | 0.46 | — |
| — | 19.75 | 22.20 | 20.98 | — | — | 395 | — | — | 0.53 | 0.48 | 0.57 | — |
| — | 18.00 | 20.55 | 19.27 | +0.90 | 48.3% | 397.5 | 48.3% | -0.10 | 0.71 | 0.61 | 0.81 | — |
| — | 16.05 | 18.05 | 17.05 | +0.87 | 47.4% | 400 | 47.4% | -0.13 | 0.95 | 0.91 | 1.00 | — |
| — | 14.15 | 16.10 | 15.12 | — | — | 402.5 | — | — | 1.32 | 1.23 | 1.41 | — |
| — | 12.10 | 13.30 | 12.70 | — | — | 405 | — | — | 1.66 | 1.46 | 1.86 | — |
| — | 10.30 | 11.30 | 10.80 | — | — | 407.5 | — | — | 2.31 | 2.20 | 2.42 | — |
| — | 8.50 | 9.45 | 8.97 | — | — | 410 | — | — | 3.05 | 2.90 | 3.20 | — |
| — | 7.15 | 7.75 | 7.45 | — | — | 412.5 | — | — | 3.98 | 3.60 | 4.35 | — |
| — | 5.75 | 6.30 | 6.03 | — | — | 415 | — | — | 5.03 | 4.60 | 5.45 | — |
| — | 4.50 | 5.15 | 4.83 | +0.46 | 44.5% | 417.5 | 44.5% | -0.54 | 6.25 | 6.00 | 6.50 | — |
| — | 3.70 | 3.90 | 3.80 | +0.39 | 44.4% | 420 | 44.4% | -0.61 | 7.83 | 7.40 | 8.25 | — |
| — | 2.70 | 2.99 | 2.85 | +0.33 | 44.4% | 422.5 | 44.4% | -0.67 | 9.10 | 8.15 | 10.05 | — |
| — | 2.01 | 2.25 | 2.13 | +0.27 | 44.5% | 425 | 44.5% | -0.74 | 11.15 | 10.50 | 11.80 | — |
| — | 1.45 | 1.69 | 1.57 | +0.21 | 44.7% | 427.5 | 44.7% | -0.79 | 13.05 | 12.35 | 13.75 | — |
| — | 1.14 | 1.24 | 1.19 | +0.16 | 44.9% | 430 | 44.9% | -0.84 | 15.15 | 14.40 | 15.90 | — |
| — | 0.78 | 0.90 | 0.84 | +0.13 | 45.2% | 432.5 | 45.2% | -0.88 | 17.23 | 16.45 | 18.00 | — |
| — | 0.55 | 0.65 | 0.60 | +0.10 | 45.6% | 435 | 45.6% | -0.91 | 20.05 | 18.65 | 21.45 | — |
| — | 0.37 | 0.45 | 0.41 | +0.07 | 46.0% | 437.5 | — | — | 22.38 | 20.95 | 23.80 | — |
| — | 0.27 | 0.37 | 0.32 | +0.05 | 46.5% | 440 | 46.5% | -0.95 | 24.77 | 23.30 | 26.25 | — |
| — | 0.06 | 0.33 | 0.20 | +0.04 | 47.1% | 442.5 | 47.1% | -0.96 | 27.05 | 25.45 | 28.65 | — |
| — | 0.14 | 0.18 | 0.16 | +0.03 | 47.7% | 445 | 47.7% | -0.97 | 29.52 | 28.20 | 30.85 | — |
| — | 0.10 | 0.20 | 0.15 | +0.02 | 48.4% | 447.5 | 48.4% | -0.98 | 31.95 | 30.35 | 33.55 | — |
| — | 0.07 | 0.11 | 0.09 | +0.02 | 49.1% | 450 | 49.1% | -0.99 | 34.60 | 33.15 | 36.05 | — |
| — | 0.06 | 0.13 | 0.10 | +0.01 | 49.8% | 452.5 | 49.8% | -0.99 | 37.12 | 35.70 | 38.55 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 50.5% | 455 | 50.5% | -1.00 | 39.60 | 38.15 | 41.05 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 51.2% | 457.5 | 51.2% | -1.00 | 42.08 | 40.65 | 43.50 | — |
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.