Spot 410.11
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 01:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.90 | 41.35 | 40.62 | +0.98 | 51.1% | 370 | 51.1% | -0.02 | 0.18 | 0.15 | 0.21 | — |
| — | 36.50 | 39.85 | 38.17 | +0.97 | 49.5% | 372.5 | 49.5% | -0.03 | 0.26 | 0.19 | 0.32 | — |
| — | 34.85 | 36.45 | 35.65 | +0.97 | 47.9% | 375 | 47.9% | -0.03 | 0.28 | 0.25 | 0.30 | — |
| — | 31.60 | 34.90 | 33.25 | +0.96 | 46.5% | 377.5 | 46.5% | -0.04 | 0.33 | 0.23 | 0.43 | — |
| — | 30.00 | 31.55 | 30.77 | +0.95 | 45.1% | 380 | 45.1% | -0.05 | 0.39 | 0.35 | 0.43 | — |
| — | 27.75 | 30.10 | 28.93 | +0.94 | 43.8% | 382.5 | 43.8% | -0.06 | 0.51 | 0.44 | 0.58 | — |
| — | 25.25 | 26.75 | 26.00 | +0.93 | 42.6% | 385 | 42.6% | -0.07 | 0.65 | 0.58 | 0.72 | — |
| — | 22.10 | 24.60 | 23.35 | +0.91 | 41.6% | 387.5 | 41.6% | -0.09 | 0.81 | 0.74 | 0.89 | — |
| — | 20.70 | 22.10 | 21.40 | +0.89 | 40.8% | 390 | 40.8% | -0.11 | 1.00 | 0.94 | 1.06 | — |
| — | 18.65 | 19.85 | 19.25 | +0.86 | 40.0% | 392.5 | 40.0% | -0.14 | 1.26 | 1.22 | 1.31 | — |
| — | 16.55 | 17.65 | 17.10 | +0.83 | 39.5% | 395 | 39.5% | -0.17 | 1.67 | 1.57 | 1.76 | — |
| — | 14.65 | 15.55 | 15.10 | +0.79 | 39.0% | 397.5 | 39.0% | -0.21 | 2.12 | 2.00 | 2.23 | — |
| — | 12.80 | 13.45 | 13.12 | +0.74 | 38.7% | 400 | 38.7% | -0.26 | 2.67 | 2.56 | 2.78 | — |
| — | 10.90 | 11.65 | 11.28 | +0.69 | 38.5% | 402.5 | 38.5% | -0.31 | 3.38 | 3.20 | 3.55 | — |
| — | 9.40 | 9.80 | 9.60 | +0.63 | 38.4% | 405 | 38.4% | -0.37 | 4.22 | 4.05 | 4.40 | — |
| — | 7.90 | 8.40 | 8.15 | +0.58 | 38.4% | 407.5 | 38.4% | -0.42 | 5.17 | 4.95 | 5.40 | — |
| — | 6.60 | 7.05 | 6.83 | +0.52 | 38.4% | 410 | 38.4% | -0.49 | 6.33 | 6.05 | 6.60 | — |
| — | 5.40 | 5.80 | 5.60 | +0.46 | 38.5% | 412.5 | 38.5% | -0.55 | 7.70 | 7.45 | 7.95 | — |
| — | 4.40 | 4.70 | 4.55 | +0.40 | 38.6% | 415 | 38.6% | -0.60 | 9.20 | 8.90 | 9.50 | — |
| — | 3.55 | 3.85 | 3.70 | +0.34 | 38.7% | 417.5 | 38.7% | -0.66 | 10.75 | 10.45 | 11.05 | — |
| — | 2.84 | 3.10 | 2.97 | +0.29 | 38.9% | 420 | 38.9% | -0.71 | 12.55 | 12.00 | 13.10 | — |
| — | 2.24 | 2.45 | 2.35 | +0.24 | 39.0% | 422.5 | 39.0% | -0.76 | 14.55 | 14.10 | 15.00 | — |
| — | 1.71 | 1.92 | 1.81 | +0.20 | 39.2% | 425 | 39.2% | -0.80 | 16.43 | 15.80 | 17.05 | — |
| — | 1.30 | 1.51 | 1.41 | +0.16 | 39.4% | 427.5 | 39.4% | -0.84 | 18.52 | 17.80 | 19.25 | — |
| — | 1.00 | 1.16 | 1.08 | +0.13 | 39.6% | 430 | 39.6% | -0.87 | 20.73 | 20.00 | 21.45 | — |
| — | 0.74 | 0.89 | 0.81 | +0.11 | 39.8% | 432.5 | 39.8% | -0.90 | 22.93 | 21.95 | 23.90 | — |
| — | 0.55 | 0.70 | 0.62 | +0.08 | 40.0% | 435 | 40.0% | -0.92 | 25.50 | 24.95 | 26.05 | — |
| — | 0.40 | 0.53 | 0.47 | +0.07 | 40.3% | 437.5 | 40.3% | -0.94 | 27.65 | 26.90 | 28.40 | — |
| — | 0.36 | 0.39 | 0.38 | +0.05 | 40.5% | 440 | 40.5% | -0.95 | 30.02 | 29.25 | 30.80 | — |
| — | 0.22 | 0.28 | 0.25 | +0.04 | 40.9% | 442.5 | 40.9% | -0.97 | 32.48 | 31.70 | 33.25 | — |
| — | 0.10 | 0.28 | 0.19 | +0.03 | 41.2% | 445 | 41.2% | -0.97 | 35.40 | 34.15 | 36.65 | — |
| — | 0.14 | 0.17 | 0.15 | +0.02 | 41.6% | 447.5 | 41.6% | -0.98 | 37.35 | 36.55 | 38.15 | — |
| — | 0.10 | 0.15 | 0.12 | +0.02 | 42.1% | 450 | 42.1% | -0.99 | 39.62 | 38.60 | 40.65 | — |
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.