Spot 410.04
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 09:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.50 | 44.10 | 40.30 | +1.00 | 44.0% | 370 | 44.0% | -0.00 | — | — | 5.30 | — |
| — | 31.50 | 39.40 | 35.45 | +1.00 | 42.4% | 375 | 42.4% | -0.00 | — | — | 0.10 | — |
| — | 26.50 | 34.00 | 30.25 | +0.99 | 40.9% | 380 | 40.9% | -0.01 | — | — | 8.10 | — |
| — | 21.50 | 29.60 | 25.55 | +0.99 | 39.5% | 385 | 39.5% | -0.01 | — | — | 6.80 | — |
| — | 19.10 | 26.50 | 22.80 | +0.98 | 38.9% | 387.5 | 38.9% | -0.02 | — | — | 7.30 | — |
| — | 16.70 | 24.10 | 20.40 | — | — | 390 | — | — | 0.80 | 0.05 | 1.55 | — |
| — | 14.30 | 21.10 | 17.70 | +0.94 | 37.7% | 392.5 | 37.7% | -0.06 | — | — | 5.30 | — |
| — | 12.10 | 18.70 | 15.40 | +0.92 | 37.2% | 395 | — | — | 0.62 | 0.25 | 1.00 | — |
| — | 10.80 | 15.10 | 12.95 | — | — | 397.5 | — | — | — | — | 7.40 | — |
| — | 8.20 | 12.80 | 10.50 | — | — | 400 | — | — | 0.85 | 0.15 | 1.55 | — |
| — | 5.30 | 10.70 | 8.00 | +0.77 | 35.9% | 402.5 | — | — | 1.38 | 0.55 | 2.20 | — |
| — | 5.90 | 8.30 | 7.10 | +0.69 | 35.5% | 405 | — | — | 2.25 | 0.10 | 4.40 | — |
| — | 4.40 | 6.60 | 5.50 | — | — | 407.5 | — | — | 2.88 | 0.35 | 5.40 | — |
| — | 3.10 | 5.60 | 4.35 | — | — | 410 | — | — | 4.65 | 2.60 | 6.70 | — |
| — | 0.40 | 8.30 | 4.35 | — | — | 412.5 | — | — | 6.70 | 3.80 | 9.60 | — |
| — | — | 9.60 | — | — | — | 415 | — | — | 7.50 | 4.00 | 11.00 | — |
| — | 0.05 | 2.00 | 1.02 | — | — | 417.5 | 34.2% | -0.74 | 8.65 | 4.50 | 12.80 | — |
| — | — | 9.50 | — | — | — | 420 | — | — | 11.60 | 8.70 | 14.50 | — |
| — | — | 9.20 | — | — | — | 422.5 | 34.0% | -0.88 | 13.40 | 9.80 | 17.00 | — |
| — | — | 7.00 | — | +0.08 | 33.9% | 425 | 33.9% | -0.92 | 16.45 | 13.20 | 19.70 | — |
| — | — | 8.80 | — | — | — | 427.5 | 33.8% | -0.95 | 17.75 | 14.10 | 21.40 | — |
| — | — | 6.90 | — | — | — | 430 | 33.8% | -0.97 | 21.00 | 18.10 | 23.90 | — |
| — | — | 8.70 | — | — | — | 432.5 | 33.8% | -0.99 | 23.30 | 20.30 | 26.30 | — |
| — | — | 7.30 | — | +0.01 | 33.9% | 435 | 33.9% | -1.00 | 25.75 | 22.80 | 28.70 | — |
| — | — | 7.00 | — | +0.00 | 33.9% | 437.5 | 33.9% | -1.00 | 28.20 | 25.20 | 31.20 | — |
| — | — | 6.80 | — | +0.00 | 34.0% | 440 | 34.0% | -1.00 | 29.55 | 25.30 | 33.80 | — |
| — | — | 6.80 | — | +0.00 | 34.1% | 442.5 | 34.1% | -1.00 | 32.15 | 28.00 | 36.30 | — |
| — | — | 6.80 | — | +0.00 | 34.2% | 445 | 34.2% | -1.00 | 34.65 | 30.50 | 38.80 | — |
| — | — | 6.80 | — | +0.00 | 34.3% | 447.5 | 34.3% | -1.00 | 37.15 | 33.00 | 41.30 | — |
| — | — | 6.80 | — | +0.00 | 34.5% | 450 | 34.5% | -1.00 | 39.60 | 35.40 | 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.