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 | 45.30 | 41.80 | +0.97 | 34.8% | 370 | 34.8% | -0.04 | — | — | 2.35 | — |
| — | 33.30 | 40.40 | 36.85 | +0.95 | 33.2% | 375 | 33.2% | -0.06 | — | — | 1.70 | — |
| — | 27.70 | 35.60 | 31.65 | +0.93 | 31.9% | 380 | 31.9% | -0.08 | 0.70 | 0.40 | 1.00 | — |
| — | 24.50 | 30.40 | 27.45 | +0.90 | 30.8% | 385 | 30.8% | -0.11 | 1.07 | 0.60 | 1.55 | — |
| — | 22.30 | 28.10 | 25.20 | +0.88 | 30.3% | 387.5 | 30.3% | -0.14 | 3.42 | 1.05 | 5.80 | — |
| — | 20.80 | 25.80 | 23.30 | +0.86 | 29.8% | 390 | 29.8% | -0.16 | 1.62 | 1.25 | 2.00 | — |
| — | 17.90 | 21.10 | 19.50 | +0.83 | 29.4% | 392.5 | 29.4% | -0.19 | 1.90 | 1.20 | 2.60 | — |
| — | 16.00 | 21.80 | 18.90 | +0.80 | 29.1% | 395 | 29.1% | -0.22 | 2.05 | 1.30 | 2.80 | — |
| — | 14.90 | 16.80 | 15.85 | +0.76 | 28.8% | 397.5 | 28.8% | -0.26 | 4.35 | 1.10 | 7.60 | — |
| — | 12.30 | 15.20 | 13.75 | +0.72 | 28.5% | 400 | 28.5% | -0.30 | 2.80 | 1.60 | 4.00 | — |
| — | 11.70 | 14.90 | 13.30 | +0.67 | 28.3% | 402.5 | 28.3% | -0.34 | 4.65 | 4.00 | 5.30 | — |
| — | 8.90 | 12.90 | 10.90 | +0.63 | 28.1% | 405 | 28.1% | -0.39 | 5.25 | 4.50 | 6.00 | — |
| — | 8.50 | 11.40 | 9.95 | +0.58 | 28.0% | 407.5 | 28.0% | -0.44 | 5.30 | 3.60 | 7.00 | — |
| — | 7.10 | 10.90 | 9.00 | +0.52 | 27.9% | 410 | 27.9% | -0.49 | 7.45 | 6.30 | 8.60 | — |
| — | 5.90 | 8.60 | 7.25 | +0.47 | 27.8% | 412.5 | 27.8% | -0.54 | 8.40 | 7.00 | 9.80 | — |
| — | 5.10 | 9.40 | 7.25 | +0.42 | 27.8% | 415 | 27.8% | -0.59 | 9.80 | 8.30 | 11.30 | — |
| — | 3.80 | 5.50 | 4.65 | +0.37 | 27.8% | 417.5 | 27.8% | -0.64 | 10.55 | 8.20 | 12.90 | — |
| — | 3.30 | 4.80 | 4.05 | +0.33 | 27.9% | 420 | 27.9% | -0.68 | 13.60 | 11.00 | 16.20 | — |
| — | 2.70 | 4.70 | 3.70 | +0.28 | 28.0% | 422.5 | 28.0% | -0.73 | 15.50 | 13.10 | 17.90 | — |
| — | 1.85 | 3.40 | 2.62 | +0.24 | 28.1% | 425 | 28.1% | -0.76 | 16.85 | 14.70 | 19.00 | — |
| — | — | 6.20 | — | +0.21 | 28.2% | 427.5 | 28.2% | -0.80 | 19.15 | 16.50 | 21.80 | — |
| — | — | 6.30 | — | +0.18 | 28.4% | 430 | 28.4% | -0.83 | 21.20 | 18.50 | 23.90 | — |
| — | 1.15 | 5.90 | 3.52 | +0.15 | 28.6% | 432.5 | 28.6% | -0.86 | 23.00 | 20.10 | 25.90 | — |
| — | 0.85 | 1.55 | 1.20 | +0.12 | 28.8% | 435 | 28.8% | -0.88 | 25.25 | 22.40 | 28.10 | — |
| — | — | 5.80 | — | +0.11 | 29.1% | 437.5 | 29.1% | -0.90 | 27.50 | 24.70 | 30.30 | — |
| — | — | 5.70 | — | +0.09 | 29.4% | 440 | 29.4% | -0.92 | 30.00 | 26.90 | 33.10 | — |
| — | 0.25 | 0.55 | 0.40 | +0.06 | 30.0% | 445 | 30.0% | -0.94 | 35.45 | 31.70 | 39.20 | — |
| — | 0.05 | 1.00 | 0.53 | +0.04 | 30.8% | 450 | 30.8% | -0.96 | 40.05 | 36.50 | 43.60 | — |
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.