Spot 418.61
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 01:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.70 | 47.60 | 44.65 | +1.00 | 41.9% | 375 | 41.9% | -0.00 | — | — | 6.80 | — |
| — | 35.90 | 42.60 | 39.25 | +1.00 | 40.8% | 380 | 40.8% | -0.00 | — | — | 0.40 | — |
| — | 31.60 | 37.60 | 34.60 | +0.99 | 39.6% | 385 | 39.6% | -0.01 | — | — | 0.40 | — |
| — | 29.40 | 35.20 | 32.30 | +0.99 | 39.0% | 387.5 | 39.0% | -0.01 | — | — | 6.00 | — |
| — | 26.00 | 32.60 | 29.30 | +0.98 | 38.4% | 390 | 38.4% | -0.02 | 0.30 | 0.10 | 0.50 | — |
| — | 24.20 | 30.10 | 27.15 | +0.97 | 37.8% | 392.5 | 37.8% | -0.03 | — | — | 1.20 | — |
| — | 21.90 | 27.70 | 24.80 | +0.96 | 37.1% | 395 | 37.1% | -0.04 | — | — | 0.60 | — |
| — | 20.30 | 25.30 | 22.80 | +0.94 | 36.5% | 397.5 | 36.5% | -0.06 | — | — | 1.15 | — |
| — | 17.00 | 22.80 | 19.90 | +0.92 | 35.8% | 400 | 35.8% | -0.08 | 0.40 | 0.15 | 0.65 | — |
| — | 15.30 | 20.60 | 17.95 | +0.89 | 35.2% | 402.5 | 35.2% | -0.11 | 0.53 | 0.05 | 1.00 | — |
| — | 12.00 | 18.20 | 15.10 | +0.86 | 34.6% | 405 | 34.6% | -0.14 | 0.88 | 0.45 | 1.30 | — |
| — | 10.10 | 15.50 | 12.80 | +0.82 | 34.0% | 407.5 | 34.0% | -0.18 | 0.95 | 0.40 | 1.50 | — |
| — | 8.30 | 12.70 | 10.50 | +0.75 | 33.5% | 410 | 33.5% | -0.25 | 1.35 | 0.80 | 1.90 | — |
| — | 6.60 | 12.40 | 9.50 | +0.68 | 33.1% | 412.5 | 33.1% | -0.32 | 1.93 | 1.20 | 2.65 | — |
| — | 4.10 | 10.10 | 7.10 | +0.62 | 32.7% | 415 | 32.7% | -0.39 | 2.90 | 1.50 | 4.30 | — |
| — | 2.65 | 6.60 | 4.62 | +0.53 | 32.5% | 417.5 | 32.5% | -0.47 | 3.77 | 1.95 | 5.60 | — |
| — | 3.80 | 6.50 | 5.15 | +0.45 | 32.3% | 420 | 32.3% | -0.54 | 6.35 | 5.50 | 7.20 | — |
| — | 2.90 | 8.10 | 5.50 | +0.37 | 32.1% | 422.5 | 32.1% | -0.63 | 7.75 | 7.10 | 8.40 | — |
| — | 2.15 | 3.60 | 2.88 | +0.30 | 32.0% | 425 | 32.0% | -0.69 | 9.40 | 8.80 | 10.00 | — |
| — | — | 5.10 | — | +0.24 | 32.0% | 427.5 | 32.0% | -0.76 | 10.55 | 8.30 | 12.80 | — |
| — | 0.60 | 1.90 | 1.25 | +0.17 | 31.9% | 430 | 31.9% | -0.83 | 12.20 | 9.40 | 15.00 | — |
| — | 0.55 | 1.75 | 1.15 | +0.13 | 31.9% | 432.5 | 31.9% | -0.88 | 14.30 | 11.90 | 16.70 | — |
| — | 0.10 | 1.45 | 0.78 | +0.10 | 32.0% | 435 | 32.0% | -0.91 | 16.40 | 13.30 | 19.50 | — |
| — | 0.05 | 4.60 | 2.33 | +0.07 | 32.0% | 437.5 | 32.0% | -0.94 | 18.75 | 15.50 | 22.00 | — |
| — | — | 2.05 | — | +0.04 | 32.0% | 440 | 32.0% | -0.96 | 21.05 | 18.90 | 23.20 | — |
| — | — | 7.00 | — | +0.03 | 32.1% | 442.5 | 32.1% | -0.98 | 23.45 | 20.00 | 26.90 | — |
| — | — | 0.80 | — | +0.02 | 32.2% | 445 | 32.2% | -0.99 | 26.45 | 22.80 | 30.10 | — |
| — | — | 6.90 | — | +0.01 | 32.3% | 447.5 | 32.3% | -1.00 | 28.30 | 25.40 | 31.20 | — |
| — | — | 1.15 | — | +0.01 | 32.4% | 450 | 32.4% | -1.00 | 30.50 | 27.10 | 33.90 | — |
| — | — | 6.80 | — | +0.00 | 32.6% | 452.5 | 32.6% | -1.00 | 33.60 | 30.20 | 37.00 | — |
| — | — | 6.80 | — | +0.00 | 32.8% | 455 | 32.8% | -1.00 | 36.10 | 32.70 | 39.50 | — |
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.