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 | |
| — | 39.00 | 44.40 | 41.70 | +0.95 | 41.9% | 370 | 41.9% | -0.05 | 1.05 | 0.05 | 2.05 | — |
| — | 34.00 | 39.50 | 36.75 | +0.93 | 40.1% | 375 | 40.1% | -0.07 | — | — | 7.50 | — |
| — | 28.20 | 34.80 | 31.50 | +0.91 | 38.5% | 380 | — | — | — | — | 7.60 | — |
| — | 23.80 | 27.80 | 25.80 | +0.87 | 37.0% | 385 | 37.0% | -0.13 | 1.25 | 0.90 | 1.60 | — |
| — | 18.60 | 26.10 | 22.35 | +0.83 | 35.8% | 390 | 35.8% | -0.17 | 2.02 | 1.55 | 2.50 | — |
| — | 14.60 | 22.10 | 18.35 | +0.77 | 34.8% | 395 | 34.8% | -0.23 | 5.03 | 2.35 | 7.70 | — |
| — | 12.70 | 17.60 | 15.15 | +0.74 | 34.4% | 397.5 | 34.4% | -0.27 | 4.92 | 2.65 | 7.20 | — |
| — | 12.10 | 15.60 | 13.85 | +0.70 | 34.0% | 400 | 34.0% | -0.31 | 4.35 | 3.70 | 5.00 | — |
| — | 10.80 | 14.10 | 12.45 | +0.66 | 33.7% | 402.5 | 33.7% | -0.34 | 6.25 | 3.90 | 8.60 | — |
| — | 8.20 | 12.50 | 10.35 | +0.61 | 33.4% | 405 | 33.4% | -0.39 | 6.60 | 5.50 | 7.70 | — |
| — | 9.30 | 11.00 | 10.15 | +0.57 | 33.2% | 407.5 | — | — | 7.25 | 6.50 | 8.00 | — |
| — | 8.10 | 13.00 | 10.55 | +0.52 | 33.1% | 410 | 33.1% | -0.49 | 8.90 | 5.30 | 12.50 | — |
| — | 6.90 | 11.10 | 9.00 | +0.48 | 33.0% | 412.5 | 33.0% | -0.53 | 9.90 | 6.80 | 13.00 | — |
| — | 5.70 | 7.30 | 6.50 | +0.42 | 32.9% | 415 | 32.9% | -0.57 | 11.70 | 8.60 | 14.80 | — |
| — | 4.10 | 6.20 | 5.15 | +0.38 | 32.9% | 417.5 | — | — | 13.55 | 11.50 | 15.60 | — |
| — | 4.20 | 5.80 | 5.00 | +0.34 | 32.9% | 420 | 32.9% | -0.66 | 14.75 | 11.70 | 17.80 | — |
| — | 3.00 | 4.50 | 3.75 | +0.30 | 32.9% | 422.5 | 32.9% | -0.70 | 17.00 | 14.00 | 20.00 | — |
| — | 2.65 | 3.80 | 3.23 | +0.26 | 33.0% | 425 | 33.0% | -0.74 | 18.35 | 16.60 | 20.10 | — |
| — | 0.95 | 3.40 | 2.17 | +0.23 | 33.1% | 427.5 | 33.1% | -0.78 | 19.55 | 15.80 | 23.30 | — |
| — | — | 2.65 | — | — | — | 430 | 33.2% | -0.81 | 21.50 | 17.90 | 25.10 | — |
| — | — | 10.00 | — | +0.17 | 33.3% | 432.5 | 33.3% | -0.84 | 23.80 | 20.10 | 27.50 | — |
| — | 1.05 | 6.40 | 3.73 | +0.14 | 33.5% | 435 | 33.5% | -0.86 | 26.10 | 22.00 | 30.20 | — |
| — | — | 8.30 | — | — | — | 437.5 | — | — | 28.50 | 24.50 | 32.50 | — |
| — | — | 6.10 | — | +0.10 | 33.8% | 440 | — | — | 30.85 | 26.90 | 34.80 | — |
| — | — | 9.60 | — | +0.08 | 34.0% | 442.5 | 34.0% | -0.92 | 33.10 | 29.60 | 36.60 | — |
| — | 0.05 | 3.00 | 1.52 | +0.07 | 34.2% | 445 | 34.2% | -0.94 | 35.45 | 32.00 | 38.90 | — |
| — | — | 5.50 | — | +0.06 | 34.4% | 447.5 | 34.4% | -0.95 | 37.90 | 34.40 | 41.40 | — |
| — | — | 5.80 | — | +0.05 | 34.6% | 450 | 34.6% | -0.96 | 40.30 | 36.80 | 43.80 | — |
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.