Spot 413.90
· 170 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.50 | 39.80 | 39.15 | +0.98 | 56.3% | 375 | 56.3% | -0.02 | 0.20 | 0.16 | 0.25 | — |
| — | 35.00 | 37.35 | 36.17 | +0.97 | 54.4% | 377.5 | 54.4% | -0.03 | 0.21 | 0.13 | 0.30 | — |
| — | 33.20 | 34.85 | 34.02 | +0.97 | 52.5% | 380 | 52.5% | -0.03 | 0.24 | 0.20 | 0.29 | — |
| — | 30.10 | 33.40 | 31.75 | — | — | 382.5 | 50.5% | -0.04 | 0.28 | 0.20 | 0.35 | — |
| — | 27.45 | 30.95 | 29.20 | +0.95 | 53.4% | 385 | — | — | 0.34 | 0.30 | 0.38 | — |
| — | 25.50 | 28.50 | 27.00 | +0.94 | 46.7% | 387.5 | 46.7% | -0.06 | 0.40 | 0.32 | 0.47 | — |
| — | 23.85 | 25.10 | 24.48 | +0.93 | 44.9% | 390 | — | — | 0.49 | 0.44 | 0.55 | — |
| — | 21.10 | 22.70 | 21.90 | — | — | 392.5 | 43.2% | -0.08 | 0.62 | 0.54 | 0.70 | — |
| — | 18.85 | 20.35 | 19.60 | — | — | 395 | — | — | 0.81 | 0.74 | 0.87 | — |
| — | 16.65 | 18.05 | 17.35 | — | — | 397.5 | — | — | 1.03 | 0.96 | 1.11 | — |
| — | 14.45 | 15.85 | 15.15 | +0.84 | 39.0% | 400 | — | — | 1.31 | 1.23 | 1.40 | — |
| — | 12.40 | 13.70 | 13.05 | +0.79 | 38.1% | 402.5 | — | — | 1.76 | 1.66 | 1.87 | — |
| — | 10.55 | 11.65 | 11.10 | +0.74 | 37.4% | 405 | 37.4% | -0.26 | 2.35 | 2.20 | 2.49 | — |
| — | 8.95 | 9.75 | 9.35 | +0.68 | 36.9% | 407.5 | 36.9% | -0.32 | 2.99 | 2.83 | 3.15 | — |
| — | 7.25 | 8.05 | 7.65 | +0.61 | 36.6% | 410 | 36.6% | -0.39 | 3.95 | 3.80 | 4.10 | — |
| — | 5.95 | 6.45 | 6.20 | +0.54 | 36.4% | 412.5 | 36.4% | -0.46 | 4.92 | 4.65 | 5.20 | — |
| — | 4.65 | 5.15 | 4.90 | +0.47 | 36.3% | 415 | 36.3% | -0.53 | 6.15 | 5.85 | 6.45 | — |
| — | 3.70 | 4.10 | 3.90 | +0.40 | 36.3% | 417.5 | 36.3% | -0.61 | 7.60 | 7.20 | 8.00 | — |
| — | 2.77 | 3.20 | 2.98 | +0.33 | 36.3% | 420 | 36.3% | -0.68 | 9.18 | 8.85 | 9.50 | — |
| — | 2.16 | 2.44 | 2.30 | +0.27 | 36.4% | 422.5 | 36.4% | -0.74 | 11.05 | 10.45 | 11.65 | — |
| — | 1.64 | 1.83 | 1.74 | +0.21 | 36.5% | 425 | 36.5% | -0.79 | 12.90 | 12.40 | 13.40 | — |
| — | 1.21 | 1.38 | 1.29 | +0.17 | 36.8% | 427.5 | 36.8% | -0.83 | 14.88 | 14.30 | 15.45 | — |
| — | 0.89 | 1.03 | 0.96 | +0.13 | 37.2% | 430 | 37.2% | -0.87 | 17.25 | 16.50 | 18.00 | — |
| — | 0.64 | 0.75 | 0.69 | +0.10 | 37.7% | 432.5 | 37.7% | -0.90 | 19.40 | 18.65 | 20.15 | — |
| — | 0.44 | 0.60 | 0.52 | +0.08 | 38.3% | 435 | 38.3% | -0.93 | 21.68 | 20.95 | 22.40 | — |
| — | 0.33 | 0.41 | 0.37 | +0.06 | 38.9% | 437.5 | 38.9% | -0.95 | 24.02 | 23.30 | 24.75 | — |
| — | 0.26 | 0.32 | 0.29 | +0.04 | 39.7% | 440 | — | — | 26.70 | 25.70 | 27.70 | — |
| — | 0.16 | 0.25 | 0.20 | — | — | 442.5 | — | — | 28.88 | 28.15 | 29.60 | — |
| — | 0.12 | 0.25 | 0.18 | +0.03 | 41.4% | 445 | 41.4% | -0.98 | 31.52 | 30.60 | 32.45 | — |
| — | 0.10 | 0.21 | 0.15 | +0.02 | 42.3% | 447.5 | 42.3% | -0.98 | 33.67 | 32.10 | 35.25 | — |
| — | 0.07 | 0.11 | 0.09 | +0.02 | 43.3% | 450 | 43.3% | -0.99 | 36.48 | 35.60 | 37.35 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 44.4% | 452.5 | 44.4% | -0.99 | 38.90 | 38.05 | 39.75 | — |
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.