Spot 412.55
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.25 | 38.55 | 37.90 | +0.98 | 61.1% | 375 | 61.1% | -0.02 | 0.10 | 0.10 | 0.11 | — |
| — | 34.45 | 36.05 | 35.25 | +0.98 | 58.8% | 377.5 | 58.8% | -0.02 | 0.12 | 0.04 | 0.19 | — |
| — | 32.15 | 33.55 | 32.85 | +0.98 | 56.4% | 380 | 56.4% | -0.02 | 0.14 | 0.09 | 0.20 | — |
| — | 29.80 | 31.10 | 30.45 | +0.97 | 53.9% | 382.5 | 53.9% | -0.03 | 0.13 | 0.04 | 0.22 | — |
| — | 26.35 | 28.60 | 27.48 | +0.97 | 51.4% | 385 | 51.4% | -0.03 | 0.17 | 0.09 | 0.24 | — |
| — | 24.55 | 26.10 | 25.32 | +0.96 | 48.9% | 387.5 | 48.9% | -0.04 | 0.18 | 0.10 | 0.27 | — |
| — | 22.25 | 23.65 | 22.95 | +0.95 | 46.5% | 390 | 46.5% | -0.05 | 0.26 | 0.20 | 0.31 | — |
| — | 20.00 | 21.20 | 20.60 | +0.94 | 44.2% | 392.5 | 44.2% | -0.06 | 0.30 | 0.22 | 0.38 | — |
| — | 16.65 | 18.80 | 17.73 | +0.92 | 42.0% | 395 | 42.0% | -0.08 | 0.41 | 0.32 | 0.49 | — |
| — | 14.85 | 16.45 | 15.65 | +0.90 | 40.1% | 397.5 | 40.1% | -0.10 | 0.61 | 0.52 | 0.70 | — |
| — | 12.90 | 13.95 | 13.43 | +0.87 | 38.5% | 400 | 38.5% | -0.13 | 0.90 | 0.81 | 0.99 | — |
| — | 10.70 | 11.95 | 11.32 | +0.82 | 37.2% | 402.5 | 37.2% | -0.18 | 1.23 | 1.10 | 1.36 | — |
| — | 8.75 | 9.85 | 9.30 | +0.76 | 36.4% | 405 | 36.4% | -0.24 | 1.74 | 1.61 | 1.86 | — |
| — | 6.90 | 7.90 | 7.40 | +0.68 | 35.9% | 407.5 | 35.9% | -0.32 | 2.38 | 2.20 | 2.55 | — |
| — | 5.40 | 6.15 | 5.78 | +0.59 | 35.7% | 410 | 35.7% | -0.41 | 3.20 | 3.05 | 3.35 | — |
| — | 4.10 | 4.70 | 4.40 | +0.50 | 35.7% | 412.5 | 35.7% | -0.50 | 4.30 | 4.05 | 4.55 | — |
| — | 3.00 | 3.50 | 3.25 | +0.41 | 35.7% | 415 | 35.7% | -0.59 | 5.72 | 5.35 | 6.10 | — |
| — | 2.19 | 2.55 | 2.37 | +0.33 | 35.7% | 417.5 | 35.7% | -0.67 | 7.22 | 6.80 | 7.65 | — |
| — | 1.56 | 1.82 | 1.69 | +0.26 | 35.8% | 420 | 35.8% | -0.74 | 9.12 | 8.45 | 9.80 | — |
| — | 1.10 | 1.26 | 1.18 | +0.19 | 35.9% | 422.5 | 35.9% | -0.81 | 11.12 | 10.35 | 11.90 | — |
| — | 0.72 | 0.85 | 0.79 | +0.14 | 36.4% | 425 | 36.4% | -0.86 | 13.30 | 12.45 | 14.15 | — |
| — | 0.48 | 0.65 | 0.56 | +0.11 | 37.1% | 427.5 | 37.1% | -0.90 | 15.57 | 14.70 | 16.45 | — |
| — | 0.34 | 0.40 | 0.37 | +0.08 | 38.0% | 430 | 38.0% | -0.93 | 17.80 | 16.95 | 18.65 | — |
| — | 0.19 | 0.35 | 0.27 | +0.06 | 39.2% | 432.5 | 39.2% | -0.95 | 20.30 | 19.35 | 21.25 | — |
| — | 0.14 | 0.28 | 0.21 | +0.04 | 40.4% | 435 | 40.4% | -0.97 | 22.55 | 21.80 | 23.30 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 437.5 | — | — | 24.95 | 24.25 | 25.65 | — |
| — | 0.10 | 0.12 | 0.11 | — | — | 440 | — | — | 27.68 | 26.75 | 28.60 | — |
| — | 0.01 | 0.11 | 0.06 | — | — | 442.5 | — | — | 30.05 | 29.20 | 30.90 | — |
| — | 0.06 | 0.08 | 0.07 | — | — | 445 | — | — | 32.38 | 31.70 | 33.05 | — |
| — | 0.03 | 0.11 | 0.07 | — | — | 447.5 | — | — | 34.88 | 34.20 | 35.55 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 49.7% | 450 | — | — | 37.65 | 36.70 | 38.60 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 51.5% | 452.5 | — | — | 39.88 | 39.20 | 40.55 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 53.4% | 455 | 53.4% | -1.00 | 42.38 | 41.70 | 43.05 | — |
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.