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 | |
| — | 39.70 | 41.05 | 40.38 | +0.92 | 36.9% | 380 | 36.9% | -0.08 | 1.05 | 0.90 | 1.20 | — |
| — | 37.40 | 38.95 | 38.17 | +0.91 | 36.4% | 382.5 | 36.4% | -0.09 | 1.24 | 1.05 | 1.43 | — |
| — | 35.10 | 36.60 | 35.85 | +0.90 | 35.9% | 385 | 35.9% | -0.10 | 1.45 | 1.25 | 1.65 | — |
| — | 32.85 | 34.40 | 33.62 | +0.88 | 35.4% | 387.5 | 35.4% | -0.12 | 1.66 | 1.50 | 1.81 | — |
| — | 30.65 | 32.40 | 31.52 | +0.87 | 35.0% | 390 | 35.0% | -0.14 | 1.93 | 1.79 | 2.07 | — |
| — | 28.50 | 30.05 | 29.27 | +0.85 | 34.6% | 392.5 | 34.6% | -0.15 | 2.32 | 2.11 | 2.53 | — |
| — | 26.40 | 28.05 | 27.23 | +0.83 | 34.2% | 395 | 34.2% | -0.18 | 2.66 | 2.47 | 2.85 | — |
| — | 24.40 | 25.80 | 25.10 | +0.80 | 33.8% | 397.5 | 33.8% | -0.20 | 3.16 | 2.92 | 3.40 | — |
| — | 22.45 | 23.60 | 23.02 | +0.78 | 33.5% | 400 | 33.5% | -0.23 | 3.60 | 3.30 | 3.90 | — |
| — | 20.55 | 21.80 | 21.18 | +0.75 | 33.2% | 402.5 | 33.2% | -0.25 | 4.25 | 3.90 | 4.60 | — |
| — | 18.75 | 20.15 | 19.45 | +0.72 | 33.0% | 405 | 33.0% | -0.29 | 4.90 | 4.55 | 5.25 | — |
| — | 17.05 | 18.35 | 17.70 | +0.69 | 32.7% | 407.5 | 32.7% | -0.31 | 5.65 | 5.30 | 6.00 | — |
| — | 15.45 | 16.35 | 15.90 | +0.65 | 32.5% | 410 | 32.5% | -0.35 | 6.55 | 6.20 | 6.90 | — |
| — | 13.95 | 14.90 | 14.43 | +0.62 | 32.4% | 412.5 | 32.4% | -0.38 | 7.47 | 7.10 | 7.85 | — |
| — | 12.55 | 13.35 | 12.95 | +0.58 | 32.2% | 415 | 32.2% | -0.42 | 8.07 | 7.25 | 8.90 | — |
| — | 11.20 | 12.05 | 11.62 | +0.54 | 32.1% | 417.5 | 32.1% | -0.46 | 9.57 | 9.10 | 10.05 | — |
| — | 9.95 | 10.65 | 10.30 | +0.51 | 32.0% | 420 | 32.0% | -0.50 | 10.68 | 10.30 | 11.05 | — |
| — | 8.80 | 9.50 | 9.15 | +0.47 | 31.9% | 422.5 | 31.9% | -0.54 | 12.15 | 11.60 | 12.70 | — |
| — | 7.80 | 8.45 | 8.12 | +0.43 | 31.9% | 425 | 31.9% | -0.57 | 13.60 | 13.00 | 14.20 | — |
| — | 6.80 | 7.40 | 7.10 | +0.39 | 31.8% | 427.5 | 31.8% | -0.61 | 15.12 | 14.50 | 15.75 | — |
| — | 5.90 | 6.60 | 6.25 | +0.35 | 31.8% | 430 | 31.8% | -0.65 | 16.82 | 16.20 | 17.45 | — |
| — | 5.15 | 5.80 | 5.47 | +0.32 | 31.8% | 432.5 | 31.8% | -0.68 | 18.65 | 18.05 | 19.25 | — |
| — | 4.45 | 4.95 | 4.70 | +0.29 | 31.9% | 435 | 31.9% | -0.72 | 20.50 | 19.85 | 21.15 | — |
| — | 3.80 | 4.40 | 4.10 | +0.26 | 31.9% | 437.5 | 31.9% | -0.75 | 22.38 | 21.70 | 23.05 | — |
| — | 3.30 | 3.75 | 3.52 | +0.23 | 32.0% | 440 | 32.0% | -0.78 | 24.35 | 23.65 | 25.05 | — |
| — | 2.87 | 3.25 | 3.06 | +0.20 | 32.1% | 442.5 | 32.1% | -0.80 | 26.23 | 25.35 | 27.10 | — |
| — | 2.42 | 2.84 | 2.63 | +0.18 | 32.2% | 445 | 32.2% | -0.83 | 28.45 | 27.65 | 29.25 | — |
| — | 2.03 | 2.46 | 2.25 | +0.16 | 32.3% | 447.5 | 32.3% | -0.85 | 30.60 | 29.80 | 31.40 | — |
| — | 1.77 | 2.03 | 1.90 | +0.14 | 32.4% | 450 | 32.4% | -0.87 | 32.58 | 31.50 | 33.65 | — |
| — | 1.46 | 1.86 | 1.66 | +0.12 | 32.6% | 452.5 | 32.6% | -0.89 | 35.05 | 34.25 | 35.85 | — |
| — | 1.22 | 1.59 | 1.41 | +0.11 | 32.7% | 455 | 32.7% | -0.90 | 37.30 | 36.45 | 38.15 | — |
| — | 1.02 | 1.30 | 1.16 | +0.09 | 32.9% | 457.5 | 32.9% | -0.92 | 39.62 | 38.75 | 40.50 | — |
| — | 0.91 | 1.06 | 0.98 | +0.08 | 33.1% | 460 | 33.1% | -0.93 | 41.83 | 40.80 | 42.85 | — |
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.