Spot 418.87
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.60 | 39.80 | 39.20 | +0.96 | 40.1% | 380 | 40.1% | -0.04 | 0.35 | 0.30 | 0.41 | — |
| — | 36.15 | 37.35 | 36.75 | +0.96 | 39.0% | 382.5 | 39.0% | -0.04 | 0.34 | 0.28 | 0.40 | — |
| — | 33.70 | 35.30 | 34.50 | +0.95 | 38.1% | 385 | 38.1% | -0.05 | 0.45 | 0.38 | 0.52 | — |
| — | 31.30 | 32.50 | 31.90 | +0.94 | 37.2% | 387.5 | 37.2% | -0.06 | 0.55 | 0.48 | 0.62 | — |
| — | 28.95 | 30.10 | 29.52 | +0.93 | 36.3% | 390 | 36.3% | -0.07 | 0.67 | 0.61 | 0.72 | — |
| — | 26.60 | 27.75 | 27.18 | +0.91 | 35.5% | 392.5 | 35.5% | -0.09 | 0.82 | 0.76 | 0.89 | — |
| — | 24.35 | 25.85 | 25.10 | +0.90 | 34.8% | 395 | 34.8% | -0.10 | 1.03 | 0.95 | 1.11 | — |
| — | 22.10 | 23.15 | 22.62 | +0.87 | 34.2% | 397.5 | 34.2% | -0.13 | 1.26 | 1.20 | 1.33 | — |
| — | 19.95 | 21.35 | 20.65 | +0.85 | 33.6% | 400 | 33.6% | -0.15 | 1.59 | 1.55 | 1.63 | — |
| — | 17.90 | 19.80 | 18.85 | +0.82 | 33.1% | 402.5 | 33.1% | -0.18 | 1.95 | 1.89 | 2.00 | — |
| — | 15.90 | 17.15 | 16.52 | +0.78 | 32.7% | 405 | 32.7% | -0.22 | 2.44 | 2.35 | 2.52 | — |
| — | 14.05 | 15.10 | 14.57 | +0.74 | 32.3% | 407.5 | 32.3% | -0.26 | 3.00 | 2.89 | 3.10 | — |
| — | 12.40 | 13.45 | 12.93 | +0.70 | 32.0% | 410 | 32.0% | -0.30 | 3.75 | 3.55 | 3.95 | — |
| — | 10.70 | 11.65 | 11.18 | +0.65 | 31.8% | 412.5 | 31.8% | -0.35 | 4.50 | 4.20 | 4.80 | — |
| — | 9.25 | 10.05 | 9.65 | +0.60 | 31.6% | 415 | 31.6% | -0.41 | 5.50 | 5.25 | 5.75 | — |
| — | 7.90 | 8.55 | 8.22 | +0.54 | 31.5% | 417.5 | 31.5% | -0.46 | 6.60 | 6.35 | 6.85 | — |
| — | 6.65 | 7.30 | 6.97 | +0.49 | 31.4% | 420 | 31.4% | -0.52 | 7.83 | 7.55 | 8.10 | — |
| — | 5.55 | 6.10 | 5.83 | +0.43 | 31.4% | 422.5 | 31.4% | -0.57 | 9.22 | 8.85 | 9.60 | — |
| — | 4.60 | 5.15 | 4.88 | +0.38 | 31.4% | 425 | 31.4% | -0.62 | 10.82 | 10.40 | 11.25 | — |
| — | 3.75 | 4.25 | 4.00 | +0.33 | 31.5% | 427.5 | 31.5% | -0.67 | 12.53 | 12.05 | 13.00 | — |
| — | 3.05 | 3.35 | 3.20 | +0.29 | 31.6% | 430 | 31.6% | -0.72 | 14.28 | 13.70 | 14.85 | — |
| — | 2.52 | 2.75 | 2.63 | +0.24 | 31.8% | 432.5 | 31.8% | -0.76 | 16.12 | 15.45 | 16.80 | — |
| — | 2.04 | 2.33 | 2.19 | +0.20 | 31.9% | 435 | 31.9% | -0.80 | 18.02 | 17.20 | 18.85 | — |
| — | 1.61 | 1.82 | 1.72 | +0.17 | 32.1% | 437.5 | 32.1% | -0.83 | 20.23 | 19.45 | 21.00 | — |
| — | 1.38 | 1.45 | 1.42 | +0.14 | 32.3% | 440 | 32.3% | -0.86 | 22.38 | 21.55 | 23.20 | — |
| — | 1.04 | 1.16 | 1.10 | +0.12 | 32.6% | 442.5 | 32.6% | -0.89 | 24.62 | 23.80 | 25.45 | — |
| — | 0.78 | 0.90 | 0.84 | +0.10 | 32.8% | 445 | 32.8% | -0.91 | 26.88 | 26.00 | 27.75 | — |
| — | 0.58 | 0.77 | 0.68 | +0.08 | 33.1% | 447.5 | 33.1% | -0.93 | 29.15 | 28.20 | 30.10 | — |
| — | 0.49 | 0.55 | 0.52 | +0.07 | 33.4% | 450 | 33.4% | -0.94 | 31.50 | 30.55 | 32.45 | — |
| — | 0.33 | 0.45 | 0.39 | +0.05 | 33.7% | 452.5 | 33.7% | -0.96 | 33.90 | 32.95 | 34.85 | — |
| — | 0.21 | 0.37 | 0.29 | +0.04 | 34.1% | 455 | 34.1% | -0.97 | 36.62 | 35.95 | 37.30 | — |
| — | 0.14 | 0.30 | 0.22 | +0.03 | 34.5% | 457.5 | 34.5% | -0.97 | 39.58 | 38.40 | 40.75 | — |
| — | 0.17 | 0.22 | 0.20 | +0.03 | 34.9% | 460 | 34.9% | -0.98 | 41.23 | 40.25 | 42.20 | — |
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.