Spot 410.25
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.00 | 44.00 | 41.00 | +0.99 | 56.4% | 370 | 56.4% | -0.01 | — | — | 6.80 | — |
| — | 33.10 | 39.50 | 36.30 | +0.99 | 52.2% | 375 | 52.2% | -0.01 | 0.42 | 0.05 | 0.80 | — |
| — | 28.10 | 33.40 | 30.75 | +0.98 | 48.4% | 380 | 48.4% | -0.02 | — | — | 5.20 | — |
| — | 23.20 | 28.50 | 25.85 | +0.97 | 45.0% | 385 | 45.0% | -0.03 | — | — | 0.70 | — |
| — | 18.30 | 23.70 | 21.00 | +0.95 | 42.2% | 390 | 42.2% | -0.05 | — | — | 8.00 | — |
| — | 13.60 | 19.50 | 16.55 | +0.90 | 39.9% | 395 | 39.9% | -0.10 | 0.70 | 0.45 | 0.95 | — |
| — | 10.80 | 15.70 | 13.25 | +0.87 | 39.1% | 397.5 | 39.1% | -0.13 | 2.23 | 0.55 | 3.90 | — |
| — | 8.40 | 15.20 | 11.80 | +0.82 | 38.3% | 400 | 38.3% | -0.18 | 2.40 | 0.80 | 4.00 | — |
| — | 5.40 | 10.70 | 8.05 | +0.76 | 37.8% | 402.5 | 37.8% | -0.24 | 2.08 | 1.20 | 2.95 | — |
| — | 6.00 | 8.40 | 7.20 | +0.69 | 37.4% | 405 | 37.4% | -0.32 | 2.60 | 1.80 | 3.40 | — |
| — | 4.60 | 6.80 | 5.70 | +0.61 | 37.1% | 407.5 | 37.1% | -0.40 | 3.58 | 2.65 | 4.50 | — |
| — | 2.00 | 5.20 | 3.60 | +0.51 | 37.1% | 410 | 37.1% | -0.49 | 4.90 | 3.70 | 6.10 | — |
| — | 3.00 | 8.30 | 5.65 | +0.43 | 37.1% | 412.5 | 37.1% | -0.57 | 6.30 | 5.00 | 7.60 | — |
| — | — | 8.30 | — | +0.35 | 37.3% | 415 | 37.3% | -0.66 | 7.70 | 3.40 | 12.00 | — |
| — | 0.40 | 2.20 | 1.30 | +0.27 | 37.7% | 417.5 | 37.7% | -0.73 | 8.80 | 6.30 | 11.30 | — |
| — | 0.05 | 1.65 | 0.85 | +0.21 | 38.2% | 420 | 38.2% | -0.80 | 11.25 | 7.40 | 15.10 | — |
| — | 0.20 | 1.25 | 0.72 | +0.16 | 38.8% | 422.5 | 38.8% | -0.84 | 13.20 | 10.30 | 16.10 | — |
| — | — | 5.10 | — | +0.12 | 39.5% | 425 | 39.5% | -0.89 | 15.95 | 13.20 | 18.70 | — |
| — | 0.05 | 0.75 | 0.40 | +0.09 | 40.3% | 427.5 | 40.3% | -0.92 | 17.85 | 14.60 | 21.10 | — |
| — | — | 8.30 | — | +0.06 | 41.3% | 430 | 41.3% | -0.94 | 20.45 | 17.00 | 23.90 | — |
| — | — | 4.40 | — | +0.05 | 42.3% | 432.5 | 42.3% | -0.95 | 22.90 | 19.50 | 26.30 | — |
| — | — | 6.90 | — | +0.04 | 43.5% | 435 | 43.5% | -0.97 | 24.95 | 21.90 | 28.00 | — |
| — | — | 6.80 | — | +0.03 | 44.6% | 437.5 | 44.6% | -0.98 | 27.80 | 24.40 | 31.20 | — |
| — | — | 7.20 | — | +0.02 | 45.9% | 440 | 45.9% | -0.98 | 30.85 | 27.10 | 34.60 | — |
| — | — | 6.80 | — | +0.02 | 47.2% | 442.5 | 47.2% | -0.99 | 32.95 | 29.20 | 36.70 | — |
| — | — | 0.55 | — | +0.01 | 48.6% | 445 | — | — | 35.20 | 31.70 | 38.70 | — |
| — | — | 6.80 | — | +0.01 | 50.0% | 447.5 | 50.0% | -0.99 | 37.50 | 33.30 | 41.70 | — |
| — | — | 6.80 | — | +0.01 | 51.5% | 450 | 51.5% | -1.00 | 40.30 | 36.40 | 44.20 | — |
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.