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 | |
| — | 42.80 | 47.90 | 45.35 | +0.97 | 36.7% | 375 | 36.7% | -0.03 | — | — | 0.80 | — |
| — | 37.00 | 43.00 | 40.00 | +0.96 | 35.4% | 380 | 35.4% | -0.05 | 0.42 | 0.10 | 0.75 | — |
| — | 31.70 | 38.10 | 34.90 | +0.94 | 34.3% | 385 | 34.3% | -0.07 | 0.60 | 0.05 | 1.15 | — |
| — | 29.50 | 35.70 | 32.60 | +0.93 | 33.8% | 387.5 | 33.8% | -0.07 | — | — | 7.20 | — |
| — | 27.00 | 33.30 | 30.15 | +0.91 | 33.4% | 390 | 33.4% | -0.09 | 1.12 | 0.60 | 1.65 | — |
| — | 24.70 | 30.90 | 27.80 | +0.89 | 32.9% | 392.5 | 32.9% | -0.11 | — | — | 7.30 | — |
| — | 22.90 | 28.60 | 25.75 | +0.87 | 32.5% | 395 | 32.5% | -0.13 | — | — | 5.20 | — |
| — | 20.00 | 26.30 | 23.15 | +0.85 | 32.1% | 397.5 | 32.1% | -0.15 | — | — | 2.60 | — |
| — | 17.90 | 24.10 | 21.00 | +0.82 | 31.8% | 400 | 31.8% | -0.18 | 1.93 | 1.40 | 2.45 | — |
| — | 15.80 | 22.10 | 18.95 | +0.79 | 31.5% | 402.5 | 31.5% | -0.22 | 3.85 | 1.30 | 6.40 | — |
| — | 14.10 | 19.50 | 16.80 | +0.76 | 31.2% | 405 | 31.2% | -0.25 | 2.90 | 1.70 | 4.10 | — |
| — | 12.70 | 18.80 | 15.75 | +0.72 | 31.0% | 407.5 | 31.0% | -0.28 | 3.80 | 0.60 | 7.00 | — |
| — | 11.00 | 17.00 | 14.00 | +0.68 | 30.7% | 410 | 30.7% | -0.33 | 3.77 | 2.55 | 5.00 | — |
| — | 8.90 | 14.70 | 11.80 | +0.64 | 30.6% | 412.5 | 30.6% | -0.37 | 4.40 | 3.10 | 5.70 | — |
| — | 6.00 | 12.70 | 9.35 | +0.59 | 30.4% | 415 | 30.4% | -0.41 | 7.10 | 4.20 | 10.00 | — |
| — | 6.40 | 10.90 | 8.65 | +0.54 | 30.3% | 417.5 | 30.3% | -0.46 | 7.45 | 4.90 | 10.00 | — |
| — | 5.40 | 9.00 | 7.20 | +0.50 | 30.2% | 420 | 30.2% | -0.51 | 8.45 | 6.90 | 10.00 | — |
| — | 3.40 | 8.40 | 5.90 | +0.45 | 30.2% | 422.5 | 30.2% | -0.56 | 9.45 | 7.10 | 11.80 | — |
| — | 2.45 | 7.20 | 4.83 | +0.40 | 30.2% | 425 | 30.2% | -0.60 | 10.95 | 8.40 | 13.50 | — |
| — | 0.55 | 6.10 | 3.33 | +0.36 | 30.2% | 427.5 | 30.2% | -0.65 | 12.70 | 10.00 | 15.40 | — |
| — | 2.40 | 5.60 | 4.00 | +0.32 | 30.3% | 430 | 30.3% | -0.69 | 14.65 | 12.80 | 16.50 | — |
| — | 1.85 | 8.40 | 5.12 | +0.28 | 30.3% | 432.5 | 30.3% | -0.73 | 16.30 | 13.50 | 19.10 | — |
| — | 1.40 | 3.10 | 2.25 | +0.24 | 30.5% | 435 | 30.5% | -0.77 | 18.15 | 15.30 | 21.00 | — |
| — | 1.25 | 8.00 | 4.62 | +0.21 | 30.6% | 437.5 | 30.6% | -0.80 | 20.65 | 17.40 | 23.90 | — |
| — | 1.05 | 3.10 | 2.08 | +0.18 | 30.8% | 440 | 30.8% | -0.83 | 22.75 | 19.60 | 25.90 | — |
| — | — | 9.00 | — | +0.13 | 31.2% | 445 | 31.2% | -0.88 | 27.85 | 25.20 | 30.50 | — |
| — | 0.05 | 2.10 | 1.07 | +0.09 | 31.6% | 450 | 31.6% | -0.92 | 31.65 | 28.80 | 34.50 | — |
| — | — | 7.10 | — | +0.07 | 32.2% | 455 | 32.2% | -0.95 | 36.45 | 33.60 | 39.30 | — |
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.