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 | |
| — | 37.60 | 39.40 | 38.50 | +0.94 | 40.2% | 375 | 40.2% | -0.06 | 0.60 | 0.52 | 0.69 | — |
| — | 32.90 | 34.60 | 33.75 | — | — | 380 | 38.6% | -0.08 | 0.86 | 0.78 | 0.95 | — |
| — | 28.30 | 29.95 | 29.12 | +0.89 | 37.3% | 385 | 37.3% | -0.11 | 1.25 | 1.18 | 1.33 | — |
| — | 24.10 | 25.50 | 24.80 | +0.85 | 36.2% | 390 | 36.2% | -0.15 | 1.81 | 1.73 | 1.90 | — |
| — | 21.95 | 23.35 | 22.65 | +0.83 | 35.7% | 392.5 | 35.7% | -0.18 | 2.17 | 2.06 | 2.28 | — |
| — | 19.80 | 21.25 | 20.52 | +0.80 | 35.3% | 395 | 35.3% | -0.21 | 2.60 | 2.47 | 2.74 | — |
| — | 18.15 | 19.25 | 18.70 | +0.77 | 34.9% | 397.5 | 34.9% | -0.24 | 3.15 | 3.00 | 3.30 | — |
| — | 16.20 | 17.30 | 16.75 | +0.73 | 34.6% | 400 | 34.6% | -0.27 | 3.85 | 3.60 | 4.10 | — |
| — | 14.35 | 15.50 | 14.93 | +0.69 | 34.3% | 402.5 | 34.3% | -0.31 | 4.42 | 4.20 | 4.65 | — |
| — | 12.75 | 13.75 | 13.25 | +0.65 | 34.0% | 405 | 34.0% | -0.35 | 5.30 | 5.05 | 5.55 | — |
| — | 11.25 | 12.05 | 11.65 | +0.61 | 33.8% | 407.5 | 33.8% | -0.39 | 6.22 | 5.95 | 6.50 | — |
| — | 9.85 | 10.50 | 10.18 | +0.56 | 33.7% | 410 | 33.7% | -0.44 | 7.22 | 7.00 | 7.45 | — |
| — | 8.55 | 9.15 | 8.85 | +0.52 | 33.6% | 412.5 | 33.6% | -0.48 | 8.45 | 8.15 | 8.75 | — |
| — | 7.40 | 7.80 | 7.60 | +0.47 | 33.5% | 415 | 33.5% | -0.53 | 9.88 | 9.45 | 10.30 | — |
| — | 6.35 | 6.95 | 6.65 | +0.43 | 33.4% | 417.5 | 33.4% | -0.57 | 11.25 | 10.85 | 11.65 | — |
| — | 5.40 | 5.95 | 5.67 | +0.38 | 33.4% | 420 | 33.4% | -0.62 | 12.90 | 12.40 | 13.40 | — |
| — | 4.55 | 5.15 | 4.85 | +0.34 | 33.4% | 422.5 | 33.4% | -0.66 | 14.45 | 14.05 | 14.85 | — |
| — | 3.90 | 4.40 | 4.15 | +0.30 | 33.4% | 425 | 33.4% | -0.70 | 16.20 | 15.80 | 16.60 | — |
| — | 3.30 | 3.70 | 3.50 | +0.27 | 33.5% | 427.5 | 33.5% | -0.74 | 18.12 | 17.35 | 18.90 | — |
| — | 2.73 | 3.10 | 2.92 | +0.23 | 33.6% | 430 | 33.6% | -0.78 | 19.93 | 19.25 | 20.60 | — |
| — | 2.28 | 2.52 | 2.40 | +0.20 | 33.7% | 432.5 | 33.7% | -0.81 | 21.90 | 21.25 | 22.55 | — |
| — | 1.88 | 2.09 | 1.99 | +0.17 | 33.8% | 435 | 33.8% | -0.84 | 24.20 | 23.30 | 25.10 | — |
| — | 1.47 | 1.76 | 1.61 | +0.15 | 34.0% | 437.5 | 34.0% | -0.86 | 26.27 | 25.40 | 27.15 | — |
| — | 1.19 | 1.45 | 1.32 | +0.12 | 34.2% | 440 | 34.2% | -0.88 | 28.60 | 27.65 | 29.55 | — |
| — | 1.03 | 1.21 | 1.12 | +0.11 | 34.4% | 442.5 | 34.4% | -0.90 | 30.77 | 29.90 | 31.65 | — |
| — | 0.85 | 1.03 | 0.94 | +0.09 | 34.6% | 445 | 34.6% | -0.92 | 33.02 | 32.20 | 33.85 | — |
| — | 0.63 | 0.82 | 0.72 | +0.07 | 34.9% | 447.5 | 34.9% | -0.93 | 35.52 | 34.50 | 36.55 | — |
| — | 0.57 | 0.71 | 0.64 | +0.06 | 35.1% | 450 | 35.1% | -0.95 | 37.92 | 36.90 | 38.95 | — |
| — | 0.38 | 0.60 | 0.49 | +0.05 | 35.4% | 452.5 | 35.4% | -0.96 | 40.17 | 39.30 | 41.05 | — |
| — | 0.32 | 0.54 | 0.43 | +0.04 | 35.8% | 455 | 35.8% | -0.97 | 42.77 | 41.75 | 43.80 | — |
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.