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 | |
| — | 37.90 | 41.15 | 39.52 | +0.92 | 44.4% | 377.5 | 44.4% | -0.08 | 0.97 | 0.87 | 1.08 | — |
| — | 35.95 | 38.70 | 37.33 | +0.91 | 43.9% | 380 | 43.9% | -0.09 | 1.14 | 1.06 | 1.21 | — |
| — | 33.40 | 36.25 | 34.83 | +0.90 | 43.5% | 382.5 | 43.5% | -0.10 | 1.42 | 1.30 | 1.54 | — |
| — | 31.50 | 34.15 | 32.83 | +0.88 | 43.1% | 385 | 43.1% | -0.12 | 1.70 | 1.54 | 1.86 | — |
| — | 29.25 | 31.65 | 30.45 | +0.86 | 42.7% | 387.5 | 42.7% | -0.14 | 2.02 | 1.86 | 2.19 | — |
| — | 27.50 | 29.30 | 28.40 | +0.84 | 42.3% | 390 | 42.3% | -0.16 | 2.33 | 2.24 | 2.43 | — |
| — | 24.85 | 27.50 | 26.18 | +0.82 | 42.0% | 392.5 | 42.0% | -0.18 | 2.71 | 2.43 | 2.98 | — |
| — | 23.05 | 24.90 | 23.98 | +0.80 | 41.7% | 395 | 41.7% | -0.20 | 3.27 | 3.10 | 3.45 | — |
| — | 21.65 | 23.00 | 22.32 | +0.77 | 41.5% | 397.5 | 41.5% | -0.23 | 3.80 | 3.60 | 4.00 | — |
| — | 18.00 | 19.35 | 18.68 | +0.71 | 41.0% | 402.5 | 41.0% | -0.29 | 5.12 | 4.90 | 5.35 | — |
| — | 16.50 | 17.95 | 17.23 | +0.68 | 40.8% | 405 | 40.8% | -0.32 | 6.00 | 5.65 | 6.35 | — |
| — | 14.80 | 15.95 | 15.38 | +0.64 | 40.6% | 407.5 | 40.6% | -0.36 | 6.88 | 6.45 | 7.30 | — |
| — | 13.40 | 14.50 | 13.95 | +0.61 | 40.5% | 410 | 40.5% | -0.39 | 7.67 | 7.20 | 8.15 | — |
| — | 11.90 | 13.10 | 12.50 | +0.57 | 40.4% | 412.5 | 40.4% | -0.43 | 8.88 | 8.45 | 9.30 | — |
| — | 10.80 | 11.55 | 11.18 | +0.53 | 40.3% | 415 | 40.3% | -0.47 | 9.90 | 9.30 | 10.50 | — |
| — | 9.70 | 10.65 | 10.18 | +0.50 | 40.2% | 417.5 | 40.2% | -0.51 | 11.15 | 10.55 | 11.75 | — |
| — | 8.60 | 8.90 | 8.75 | +0.46 | 40.2% | 420 | 40.2% | -0.54 | 12.53 | 11.95 | 13.10 | — |
| — | 7.20 | 8.05 | 7.62 | +0.42 | 40.2% | 422.5 | 40.2% | -0.58 | 14.00 | 13.45 | 14.55 | — |
| — | 6.30 | 7.05 | 6.67 | +0.38 | 40.2% | 425 | 40.2% | -0.62 | 15.40 | 14.70 | 16.10 | — |
| — | 5.55 | 6.60 | 6.08 | +0.35 | 40.2% | 427.5 | 40.2% | -0.65 | 17.12 | 16.15 | 18.10 | — |
| — | 5.00 | 5.45 | 5.22 | +0.32 | 40.2% | 430 | 40.2% | -0.69 | 18.80 | 17.75 | 19.85 | — |
| — | 4.05 | 4.70 | 4.38 | +0.28 | 40.3% | 432.5 | 40.3% | -0.72 | 20.95 | 19.70 | 22.20 | — |
| — | 3.65 | 4.05 | 3.85 | +0.26 | 40.4% | 435 | 40.4% | -0.75 | 22.77 | 21.95 | 23.60 | — |
| — | 3.00 | 3.65 | 3.33 | +0.23 | 40.5% | 437.5 | 40.5% | -0.78 | 24.82 | 23.50 | 26.15 | — |
| — | 2.70 | 3.05 | 2.88 | +0.20 | 40.6% | 440 | 40.6% | -0.80 | 27.00 | 25.45 | 28.55 | — |
| — | 2.29 | 2.78 | 2.54 | +0.18 | 40.8% | 442.5 | 40.8% | -0.83 | 28.98 | 27.60 | 30.35 | — |
| — | 1.92 | 2.23 | 2.08 | +0.16 | 40.9% | 445 | 40.9% | -0.85 | 31.12 | 29.75 | 32.50 | — |
| — | 1.61 | 1.95 | 1.78 | +0.14 | 41.1% | 447.5 | 41.1% | -0.87 | 33.33 | 31.95 | 34.70 | — |
| — | 1.48 | 1.61 | 1.54 | +0.12 | 41.3% | 450 | 41.3% | -0.88 | 35.55 | 34.20 | 36.90 | — |
| — | 1.00 | 1.25 | 1.12 | +0.09 | 41.8% | 455 | 41.8% | -0.91 | 40.17 | 38.80 | 41.55 | — |
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.