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 | |
| — | 40.35 | 41.55 | 40.95 | +0.98 | 32.4% | 373 | 32.4% | -0.02 | 0.12 | 0.07 | 0.18 | — |
| — | 39.70 | 40.60 | 40.15 | +0.98 | 32.0% | 374 | 32.0% | -0.02 | 0.12 | 0.08 | 0.17 | — |
| — | 38.70 | 39.60 | 39.15 | +0.98 | 31.6% | 375 | 31.6% | -0.02 | 0.14 | 0.10 | 0.17 | — |
| — | 37.70 | 38.60 | 38.15 | +0.98 | 31.2% | 376 | 31.2% | -0.02 | 0.15 | 0.09 | 0.22 | — |
| — | 36.70 | 37.60 | 37.15 | +0.98 | 30.7% | 377 | 30.7% | -0.02 | 0.17 | 0.11 | 0.23 | — |
| — | 35.60 | 37.55 | 36.58 | +0.97 | 30.5% | 377.5 | 30.5% | -0.03 | 0.17 | 0.11 | 0.24 | — |
| — | 35.70 | 36.55 | 36.12 | +0.97 | 30.3% | 378 | 30.3% | -0.03 | 0.17 | 0.12 | 0.23 | — |
| — | 34.75 | 35.55 | 35.15 | +0.97 | 30.0% | 379 | 30.0% | -0.03 | 0.18 | 0.13 | 0.24 | — |
| — | 33.75 | 34.55 | 34.15 | +0.97 | 29.6% | 380 | 29.6% | -0.03 | 0.22 | 0.17 | 0.27 | — |
| — | 32.75 | 33.70 | 33.23 | +0.97 | 29.2% | 381 | 29.2% | -0.03 | 0.23 | 0.17 | 0.28 | — |
| — | 31.80 | 32.70 | 32.25 | +0.96 | 28.8% | 382 | 28.8% | -0.04 | 0.23 | 0.18 | 0.29 | — |
| — | 30.35 | 32.75 | 31.55 | +0.96 | 28.6% | 382.5 | 28.6% | -0.04 | 0.27 | 0.19 | 0.35 | — |
| — | 30.85 | 31.65 | 31.25 | +0.96 | 28.5% | 383 | 28.5% | -0.04 | 0.28 | 0.20 | 0.36 | — |
| — | 29.85 | 30.85 | 30.35 | +0.96 | 28.1% | 384 | 28.1% | -0.04 | 0.32 | 0.23 | 0.40 | — |
| — | 28.90 | 29.75 | 29.32 | +0.95 | 27.8% | 385 | 27.8% | -0.05 | 0.32 | 0.26 | 0.38 | — |
| — | 27.95 | 28.75 | 28.35 | +0.95 | 27.4% | 386 | 27.4% | -0.05 | 0.37 | 0.30 | 0.44 | — |
| — | 26.95 | 27.80 | 27.38 | +0.95 | 27.1% | 387 | 27.1% | -0.05 | 0.41 | 0.33 | 0.49 | — |
| — | 26.50 | 28.30 | 27.40 | +0.94 | 27.0% | 387.5 | 27.0% | -0.06 | 0.43 | 0.35 | 0.51 | — |
| — | 26.00 | 26.80 | 26.40 | +0.94 | 26.8% | 388 | 26.8% | -0.06 | 0.45 | 0.37 | 0.52 | — |
| — | 25.05 | 25.85 | 25.45 | +0.94 | 26.5% | 389 | 26.5% | -0.06 | 0.48 | 0.42 | 0.55 | — |
| — | 24.15 | 24.80 | 24.48 | +0.93 | 26.2% | 390 | 26.2% | -0.07 | 0.56 | 0.50 | 0.61 | — |
| — | 23.20 | 23.85 | 23.52 | +0.92 | 26.0% | 391 | 26.0% | -0.08 | 0.61 | 0.54 | 0.69 | — |
| — | 22.25 | 22.90 | 22.57 | +0.92 | 25.7% | 392 | 25.7% | -0.08 | 0.67 | 0.59 | 0.75 | — |
| — | 21.35 | 22.00 | 21.68 | +0.91 | 25.5% | 393 | 25.5% | -0.09 | 0.74 | 0.66 | 0.82 | — |
| — | 20.45 | 21.05 | 20.75 | +0.90 | 25.3% | 394 | 25.3% | -0.10 | 0.83 | 0.75 | 0.91 | — |
| — | 19.55 | 20.15 | 19.85 | +0.89 | 25.1% | 395 | 25.1% | -0.11 | 0.94 | 0.85 | 1.03 | — |
| — | 18.65 | 19.25 | 18.95 | +0.88 | 25.0% | 396 | 25.0% | -0.12 | 1.04 | 0.94 | 1.15 | — |
| — | 17.80 | 18.25 | 18.02 | +0.86 | 24.8% | 397 | 24.8% | -0.14 | 1.18 | 1.08 | 1.28 | — |
| — | 16.95 | 17.40 | 17.18 | +0.85 | 24.7% | 398 | 24.7% | -0.15 | 1.33 | 1.23 | 1.43 | — |
| — | 16.10 | 16.55 | 16.32 | +0.84 | 24.6% | 399 | 24.6% | -0.16 | 1.49 | 1.39 | 1.59 | — |
| — | 15.30 | 15.75 | 15.53 | +0.82 | 24.5% | 400 | 24.5% | -0.18 | 1.67 | 1.58 | 1.75 | — |
| — | 14.50 | 14.95 | 14.72 | +0.80 | 24.4% | 401 | 24.4% | -0.20 | 1.85 | 1.76 | 1.95 | — |
| — | 13.75 | 14.20 | 13.97 | +0.79 | 24.4% | 402 | 24.4% | -0.21 | 2.08 | 1.99 | 2.17 | — |
| — | 13.00 | 13.45 | 13.22 | +0.77 | 24.4% | 403 | 24.4% | -0.23 | 2.32 | 2.23 | 2.41 | — |
| — | 12.25 | 12.70 | 12.47 | +0.75 | 24.3% | 404 | 24.3% | -0.25 | 2.58 | 2.49 | 2.68 | — |
| — | 11.55 | 11.95 | 11.75 | +0.73 | 24.4% | 405 | 24.4% | -0.27 | 2.86 | 2.78 | 2.94 | — |
| — | 10.85 | 11.30 | 11.07 | +0.71 | 24.4% | 406 | 24.4% | -0.30 | 3.17 | 3.05 | 3.30 | — |
| — | 10.20 | 10.65 | 10.43 | +0.68 | 24.4% | 407 | 24.4% | -0.32 | 3.50 | 3.40 | 3.60 | — |
| — | 9.55 | 10.00 | 9.78 | +0.66 | 24.5% | 408 | 24.5% | -0.34 | 3.88 | 3.75 | 4.00 | — |
| — | 8.95 | 9.40 | 9.18 | +0.64 | 24.5% | 409 | 24.5% | -0.37 | 4.28 | 4.15 | 4.40 | — |
| — | 8.35 | 8.80 | 8.57 | +0.61 | 24.6% | 410 | 24.6% | -0.39 | 4.70 | 4.60 | 4.80 | — |
| — | 7.85 | 8.25 | 8.05 | +0.59 | 24.7% | 411 | 24.7% | -0.41 | 5.15 | 5.00 | 5.30 | — |
| — | 7.30 | 7.60 | 7.45 | +0.56 | 24.8% | 412 | 24.8% | -0.44 | 5.60 | 5.50 | 5.70 | — |
| — | 6.80 | 7.10 | 6.95 | +0.54 | 24.9% | 413 | 24.9% | -0.46 | 6.10 | 6.00 | 6.20 | — |
| — | 6.30 | 6.60 | 6.45 | +0.51 | 25.0% | 414 | 25.0% | -0.49 | 6.62 | 6.50 | 6.75 | — |
| — | 5.90 | 6.15 | 6.03 | +0.49 | 25.2% | 415 | 25.2% | -0.51 | 7.17 | 7.05 | 7.30 | — |
| — | 5.45 | 5.70 | 5.58 | +0.47 | 25.3% | 416 | 25.3% | -0.54 | 7.78 | 7.65 | 7.90 | — |
| — | 5.05 | 5.30 | 5.17 | +0.44 | 25.5% | 417 | 25.5% | -0.56 | 8.38 | 8.25 | 8.50 | — |
| — | 4.70 | 4.95 | 4.83 | +0.42 | 25.6% | 418 | 25.6% | -0.58 | 8.97 | 8.80 | 9.15 | — |
| — | 4.35 | 4.60 | 4.47 | +0.40 | 25.8% | 419 | 25.8% | -0.61 | 9.68 | 9.50 | 9.85 | — |
| — | 4.05 | 4.25 | 4.15 | +0.38 | 26.0% | 420 | 26.0% | -0.63 | 10.35 | 10.15 | 10.55 | — |
| — | 2.72 | 2.93 | 2.83 | +0.28 | 26.9% | 425 | 26.9% | -0.73 | 13.97 | 13.70 | 14.25 | — |
| — | 1.78 | 2.00 | 1.89 | +0.20 | 27.9% | 430 | 27.9% | -0.80 | 18.12 | 17.90 | 18.35 | — |
| — | 1.21 | 1.36 | 1.28 | +0.15 | 28.9% | 435 | 28.9% | -0.86 | 22.55 | 22.20 | 22.90 | — |
| — | 0.80 | 0.94 | 0.87 | +0.10 | 30.0% | 440 | 30.0% | -0.91 | 27.12 | 26.80 | 27.45 | — |
| — | 0.53 | 0.65 | 0.59 | +0.07 | 31.1% | 445 | 31.1% | -0.94 | 31.93 | 31.60 | 32.25 | — |
| — | 0.37 | 0.48 | 0.42 | +0.05 | 32.3% | 450 | 32.3% | -0.96 | 36.58 | 36.15 | 37.00 | — |
| — | 0.24 | 0.38 | 0.31 | +0.04 | 33.5% | 455 | 33.5% | -0.97 | 41.35 | 40.10 | 42.60 | — |
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.