Spot 410.53
· 170 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 01:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.30 | 44.50 | 41.40 | +1.00 | 37.6% | 370 | 37.6% | -0.00 | — | — | 0.45 | — |
| — | 33.90 | 39.50 | 36.70 | +0.99 | 36.3% | 375 | 36.3% | -0.01 | — | — | 0.50 | — |
| — | 29.30 | 34.60 | 31.95 | +0.98 | 35.1% | 380 | 35.1% | -0.02 | — | — | 0.60 | — |
| — | 24.10 | 29.70 | 26.90 | +0.97 | 34.0% | 385 | 34.0% | -0.03 | — | — | 0.70 | — |
| — | 21.20 | 27.20 | 24.20 | +0.95 | 33.4% | 387.5 | 33.4% | -0.05 | — | — | 0.75 | — |
| — | 19.20 | 24.80 | 22.00 | +0.94 | 33.0% | 390 | 33.0% | -0.06 | 0.57 | 0.15 | 1.00 | — |
| — | 17.00 | 22.50 | 19.75 | — | — | 392.5 | — | — | — | — | 0.90 | — |
| — | 15.40 | 19.30 | 17.35 | — | — | 395 | 32.1% | -0.12 | 0.78 | 0.50 | 1.05 | — |
| — | 12.50 | 17.10 | 14.80 | — | — | 397.5 | — | — | 0.95 | 0.80 | 1.10 | — |
| — | 10.10 | 14.20 | 12.15 | +0.80 | 31.4% | 400 | — | — | 1.38 | 1.15 | 1.60 | — |
| — | 7.70 | 12.30 | 10.00 | — | — | 402.5 | 31.1% | -0.26 | 2.02 | 1.25 | 2.80 | — |
| — | 6.30 | 10.90 | 8.60 | — | — | 405 | 30.8% | -0.33 | 2.33 | 1.75 | 2.90 | — |
| — | 6.10 | 7.80 | 6.95 | — | — | 407.5 | 30.6% | -0.40 | 3.25 | 2.70 | 3.80 | — |
| — | 4.60 | 7.60 | 6.10 | — | — | 410 | — | — | 4.05 | 3.10 | 5.00 | — |
| — | 3.50 | 4.90 | 4.20 | +0.45 | 28.5% | 412.5 | 30.4% | -0.55 | 5.55 | 4.90 | 6.20 | — |
| — | 2.55 | 6.80 | 4.67 | +0.38 | 30.4% | 415 | 30.4% | -0.63 | 6.90 | 5.40 | 8.40 | — |
| — | 2.25 | 5.70 | 3.98 | +0.31 | 30.4% | 417.5 | 30.4% | -0.69 | 8.30 | 6.80 | 9.80 | — |
| — | 1.40 | 2.35 | 1.88 | +0.25 | 30.4% | 420 | 30.4% | -0.76 | 11.20 | 7.50 | 14.90 | — |
| — | 1.00 | 2.90 | 1.95 | +0.19 | 30.5% | 422.5 | 30.5% | -0.81 | 12.95 | 11.50 | 14.40 | — |
| — | 0.70 | 1.35 | 1.02 | +0.15 | 30.6% | 425 | 30.6% | -0.86 | 14.60 | 12.60 | 16.60 | — |
| — | 0.30 | 1.05 | 0.68 | +0.11 | 30.7% | 427.5 | 30.7% | -0.90 | 16.45 | 13.70 | 19.20 | — |
| — | — | 0.80 | — | +0.08 | 30.8% | 430 | 30.8% | -0.93 | 19.55 | 17.40 | 21.70 | — |
| — | 0.05 | 0.90 | 0.47 | +0.06 | 31.0% | 432.5 | 31.0% | -0.95 | 21.65 | 18.50 | 24.80 | — |
| — | 0.05 | 2.00 | 1.02 | +0.04 | 31.2% | 435 | 31.2% | -0.97 | 24.50 | 21.00 | 28.00 | — |
| — | — | 0.55 | — | +0.03 | 31.4% | 437.5 | 31.4% | -0.98 | 26.85 | 23.30 | 30.40 | — |
| — | — | 0.50 | — | +0.02 | 31.6% | 440 | 31.6% | -0.99 | 29.45 | 26.90 | 32.00 | — |
| — | — | 0.45 | — | +0.01 | 31.8% | 442.5 | 31.8% | -1.00 | 31.80 | 27.00 | 36.60 | — |
| — | — | 0.45 | — | +0.01 | 32.1% | 445 | 32.1% | -1.00 | 33.85 | 30.80 | 36.90 | — |
| — | — | 0.55 | — | +0.01 | 32.3% | 447.5 | 32.3% | -1.00 | 36.80 | 34.50 | 39.10 | — |
| — | — | 0.10 | — | +0.00 | 32.6% | 450 | 32.6% | -1.00 | 39.15 | 35.40 | 42.90 | — |
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.