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 | |
| — | 37.00 | 43.10 | 40.05 | +0.97 | 35.4% | 370 | 35.4% | -0.03 | 1.02 | 0.05 | 2.00 | — |
| — | 32.10 | 38.00 | 35.05 | +0.96 | 33.8% | 375 | 33.8% | -0.04 | — | — | 3.20 | — |
| — | 27.30 | 33.00 | 30.15 | +0.94 | 32.4% | 380 | 32.4% | -0.06 | 0.47 | 0.25 | 0.70 | — |
| — | 22.60 | 28.50 | 25.55 | +0.91 | 31.2% | 385 | 31.2% | -0.09 | — | — | 1.00 | — |
| — | 20.30 | 25.60 | 22.95 | +0.89 | 30.6% | 387.5 | 30.6% | -0.11 | 0.90 | 0.40 | 1.40 | — |
| — | 18.00 | 24.90 | 21.45 | +0.86 | 30.1% | 390 | 30.1% | -0.13 | 1.35 | 1.00 | 1.70 | — |
| — | 15.80 | 21.10 | 18.45 | +0.84 | 29.6% | 392.5 | 29.6% | -0.16 | 1.73 | 1.00 | 2.45 | — |
| — | 15.30 | 18.80 | 17.05 | +0.81 | 29.2% | 395 | 29.2% | -0.19 | 1.68 | 1.25 | 2.10 | — |
| — | 11.00 | 16.90 | 13.95 | +0.77 | 28.8% | 397.5 | 28.8% | -0.23 | 2.10 | 1.60 | 2.60 | — |
| — | 11.50 | 14.80 | 13.15 | +0.73 | 28.5% | 400 | 28.5% | -0.27 | 2.73 | 2.25 | 3.20 | — |
| — | 8.40 | 15.40 | 11.90 | +0.68 | 28.3% | 402.5 | 28.3% | -0.32 | 3.10 | 2.20 | 4.00 | — |
| — | 5.30 | 14.00 | 9.65 | +0.63 | 28.1% | 405 | 28.1% | -0.37 | 4.60 | 3.30 | 5.90 | — |
| — | 6.30 | 9.30 | 7.80 | +0.57 | 27.9% | 407.5 | 27.9% | -0.43 | 4.20 | 2.50 | 5.90 | — |
| — | 5.10 | 11.10 | 8.10 | +0.52 | 27.9% | 410 | 27.9% | -0.48 | 6.15 | 5.00 | 7.30 | — |
| — | 4.00 | 9.40 | 6.70 | +0.46 | 27.8% | 412.5 | 27.8% | -0.54 | 8.25 | 6.90 | 9.60 | — |
| — | 3.30 | 5.90 | 4.60 | +0.41 | 27.9% | 415 | 27.9% | -0.59 | 8.80 | 5.80 | 11.80 | — |
| — | 1.70 | 4.90 | 3.30 | +0.36 | 28.0% | 417.5 | 28.0% | -0.65 | 11.45 | 7.90 | 15.00 | — |
| — | 2.65 | 3.60 | 3.12 | +0.31 | 28.1% | 420 | 28.1% | -0.69 | 12.80 | 8.70 | 16.90 | — |
| — | 1.45 | 3.00 | 2.23 | +0.26 | 28.3% | 422.5 | 28.3% | -0.74 | 14.85 | 11.80 | 17.90 | — |
| — | 1.10 | 2.50 | 1.80 | +0.23 | 28.5% | 425 | 28.5% | -0.78 | 17.95 | 15.10 | 20.80 | — |
| — | 0.05 | 2.20 | 1.12 | +0.19 | 28.7% | 427.5 | 28.7% | -0.82 | 19.80 | 17.20 | 22.40 | — |
| — | 0.40 | 3.70 | 2.05 | +0.16 | 29.0% | 430 | 29.0% | -0.85 | 21.15 | 17.70 | 24.60 | — |
| — | 0.20 | 6.00 | 3.10 | +0.13 | 29.3% | 432.5 | 29.3% | -0.88 | 22.75 | 18.50 | 27.00 | — |
| — | 0.10 | 7.20 | 3.65 | +0.11 | 29.6% | 435 | 29.6% | -0.90 | 25.25 | 21.20 | 29.30 | — |
| — | — | 9.30 | — | +0.09 | 29.9% | 437.5 | 29.9% | -0.92 | 27.35 | 23.10 | 31.60 | — |
| — | — | 8.90 | — | +0.07 | 30.3% | 440 | 30.3% | -0.94 | 29.80 | 25.60 | 34.00 | — |
| — | — | 2.00 | — | +0.06 | 30.6% | 442.5 | 30.6% | -0.95 | 32.20 | 27.90 | 36.50 | — |
| — | — | 6.50 | — | +0.05 | 31.0% | 445 | 31.0% | -0.96 | 34.60 | 30.30 | 38.90 | — |
| — | — | 3.60 | — | +0.04 | 31.4% | 447.5 | 31.4% | -0.97 | 38.35 | 35.50 | 41.20 | — |
| — | — | 1.35 | — | +0.03 | 31.8% | 450 | 31.8% | -0.98 | 40.00 | 36.30 | 43.70 | — |
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.