Spot 413.33
· 434 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 01:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.45 | 43.55 | 43.00 | +0.93 | 26.4% | 373 | 26.4% | -0.07 | 1.04 | 0.98 | 1.11 | — |
| — | 41.55 | 42.65 | 42.10 | +0.92 | 26.2% | 374 | 26.2% | -0.08 | 1.10 | 1.05 | 1.16 | — |
| — | 40.65 | 41.55 | 41.10 | +0.92 | 26.1% | 375 | 26.1% | -0.08 | 1.19 | 1.14 | 1.23 | — |
| — | 39.70 | 40.60 | 40.15 | +0.91 | 26.0% | 376 | 26.0% | -0.09 | 1.26 | 1.20 | 1.33 | — |
| — | 38.80 | 39.70 | 39.25 | +0.91 | 25.9% | 377 | 25.9% | -0.09 | 1.34 | 1.26 | 1.42 | — |
| — | 37.90 | 38.75 | 38.33 | +0.91 | 25.8% | 378 | 25.8% | -0.10 | 1.42 | 1.34 | 1.50 | — |
| — | 36.95 | 37.85 | 37.40 | +0.90 | 25.6% | 379 | 25.6% | -0.10 | 1.51 | 1.42 | 1.61 | — |
| — | 36.15 | 36.95 | 36.55 | +0.89 | 25.5% | 380 | 25.5% | -0.11 | 1.62 | 1.55 | 1.70 | — |
| — | 35.20 | 36.05 | 35.62 | +0.89 | 25.4% | 381 | 25.4% | -0.11 | 1.69 | 1.61 | 1.77 | — |
| — | 34.35 | 35.15 | 34.75 | +0.88 | 25.3% | 382 | 25.3% | -0.12 | 1.81 | 1.72 | 1.91 | — |
| — | 33.40 | 34.25 | 33.83 | +0.88 | 25.2% | 383 | 25.2% | -0.13 | 1.93 | 1.83 | 2.03 | — |
| — | 32.50 | 33.45 | 32.98 | +0.87 | 25.2% | 384 | 25.2% | -0.13 | 2.03 | 1.95 | 2.11 | — |
| — | 31.70 | 32.45 | 32.08 | +0.86 | 25.1% | 385 | 25.1% | -0.14 | 2.17 | 2.09 | 2.25 | — |
| — | 30.85 | 31.55 | 31.20 | +0.85 | 25.0% | 386 | 25.0% | -0.15 | 2.33 | 2.25 | 2.41 | — |
| — | 30.00 | 30.70 | 30.35 | +0.85 | 24.9% | 387 | 24.9% | -0.15 | 2.48 | 2.36 | 2.60 | — |
| — | 29.15 | 29.80 | 29.48 | +0.84 | 24.9% | 388 | 24.9% | -0.16 | 2.63 | 2.51 | 2.76 | — |
| — | 28.30 | 29.05 | 28.68 | +0.83 | 24.8% | 389 | 24.8% | -0.17 | 2.79 | 2.67 | 2.90 | — |
| — | 27.50 | 28.20 | 27.85 | +0.82 | 24.7% | 390 | 24.7% | -0.18 | 2.98 | 2.85 | 3.10 | — |
| — | 26.70 | 27.45 | 27.07 | +0.81 | 24.7% | 391 | 24.7% | -0.19 | 3.15 | 3.00 | 3.30 | — |
| — | 25.90 | 26.65 | 26.27 | +0.80 | 24.6% | 392 | 24.6% | -0.20 | 3.35 | 3.20 | 3.50 | — |
| — | 25.10 | 25.80 | 25.45 | +0.79 | 24.6% | 393 | 24.6% | -0.21 | 3.55 | 3.40 | 3.70 | — |
| — | 24.35 | 25.05 | 24.70 | +0.78 | 24.5% | 394 | 24.5% | -0.22 | 3.77 | 3.65 | 3.90 | — |
| — | 23.60 | 24.25 | 23.93 | +0.77 | 24.5% | 395 | 24.5% | -0.23 | 4.03 | 3.90 | 4.15 | — |
| — | 22.90 | 23.55 | 23.23 | +0.76 | 24.5% | 396 | 24.5% | -0.24 | 4.28 | 4.15 | 4.40 | — |
| — | 22.10 | 22.90 | 22.50 | +0.75 | 24.4% | 397 | 24.4% | -0.25 | 4.55 | 4.40 | 4.70 | — |
| — | 21.40 | 22.10 | 21.75 | +0.74 | 24.4% | 398 | 24.4% | -0.26 | 4.80 | 4.65 | 4.95 | — |
| — | 20.70 | 21.45 | 21.07 | +0.73 | 24.4% | 399 | 24.4% | -0.27 | 5.10 | 4.95 | 5.25 | — |
| — | 20.05 | 20.75 | 20.40 | +0.72 | 24.4% | 400 | 24.4% | -0.29 | 5.40 | 5.25 | 5.55 | — |
| — | 19.35 | 20.10 | 19.73 | +0.70 | 24.4% | 401 | 24.4% | -0.30 | 5.75 | 5.60 | 5.90 | — |
| — | 18.70 | 19.45 | 19.07 | +0.69 | 24.4% | 402 | 24.4% | -0.31 | 6.10 | 5.95 | 6.25 | — |
| — | 18.05 | 18.75 | 18.40 | +0.68 | 24.4% | 403 | 24.4% | -0.32 | 6.45 | 6.30 | 6.60 | — |
| — | 17.40 | 18.15 | 17.77 | +0.67 | 24.4% | 404 | 24.4% | -0.34 | 6.80 | 6.65 | 6.95 | — |
| — | 16.80 | 17.35 | 17.07 | +0.65 | 24.4% | 405 | 24.4% | -0.35 | 7.20 | 7.05 | 7.35 | — |
| — | 16.20 | 16.80 | 16.50 | +0.64 | 24.4% | 406 | 24.4% | -0.36 | 7.58 | 7.40 | 7.75 | — |
| — | 15.60 | 16.20 | 15.90 | +0.63 | 24.4% | 407 | 24.4% | -0.38 | 8.00 | 7.85 | 8.15 | — |
| — | 15.05 | 15.60 | 15.32 | +0.61 | 24.4% | 408 | 24.4% | -0.39 | 8.43 | 8.25 | 8.60 | — |
| — | 14.50 | 15.05 | 14.78 | +0.60 | 24.4% | 409 | 24.4% | -0.40 | 8.85 | 8.70 | 9.00 | — |
| — | 13.95 | 14.50 | 14.22 | +0.59 | 24.4% | 410 | 24.4% | -0.42 | 9.35 | 9.20 | 9.50 | — |
| — | 11.45 | 11.85 | 11.65 | +0.52 | 24.6% | 415 | 24.6% | -0.49 | 11.85 | 11.70 | 12.00 | — |
| — | 9.40 | 9.70 | 9.55 | +0.45 | 24.8% | 420 | 24.8% | -0.56 | 14.78 | 14.60 | 14.95 | — |
| — | 7.55 | 7.90 | 7.72 | +0.39 | 25.1% | 425 | 25.1% | -0.62 | 17.98 | 17.80 | 18.15 | — |
| — | 6.10 | 6.40 | 6.25 | +0.33 | 25.4% | 430 | 25.4% | -0.68 | 21.50 | 21.30 | 21.70 | — |
| — | 4.85 | 5.15 | 5.00 | +0.28 | 25.8% | 435 | 25.8% | -0.74 | 25.32 | 25.10 | 25.55 | — |
| — | 3.85 | 4.10 | 3.98 | +0.23 | 26.1% | 440 | 26.1% | -0.78 | 29.38 | 29.15 | 29.60 | — |
| — | 3.05 | 3.25 | 3.15 | +0.19 | 26.5% | 445 | 26.5% | -0.83 | 33.62 | 33.40 | 33.85 | — |
| — | 2.50 | 2.60 | 2.55 | +0.16 | 27.0% | 450 | 27.0% | -0.86 | 38.08 | 37.80 | 38.35 | — |
| — | 1.94 | 2.16 | 2.05 | +0.13 | 27.4% | 455 | 27.4% | -0.89 | 42.62 | 42.35 | 42.90 | — |
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.