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 | |
| — | 39.85 | 43.35 | 41.60 | +0.94 | 39.6% | 370 | 39.6% | -0.06 | 0.68 | 0.57 | 0.78 | — |
| — | 37.50 | 40.90 | 39.20 | +0.93 | 39.0% | 372.5 | 39.0% | -0.07 | 0.84 | 0.77 | 0.91 | — |
| — | 35.00 | 37.55 | 36.27 | +0.92 | 38.4% | 375 | 38.4% | -0.08 | 0.91 | 0.76 | 1.06 | — |
| — | 33.85 | 35.25 | 34.55 | +0.91 | 37.8% | 377.5 | 37.8% | -0.09 | 1.15 | 1.04 | 1.26 | — |
| — | 31.55 | 33.00 | 32.27 | +0.89 | 37.3% | 380 | 37.3% | -0.11 | 1.40 | 1.30 | 1.49 | — |
| — | 29.35 | 30.70 | 30.02 | +0.87 | 36.9% | 382.5 | 36.9% | -0.13 | 1.62 | 1.48 | 1.76 | — |
| — | 27.15 | 28.50 | 27.82 | +0.86 | 36.4% | 385 | 36.4% | -0.15 | 2.02 | 1.85 | 2.20 | — |
| — | 25.05 | 26.40 | 25.73 | +0.83 | 36.1% | 387.5 | 36.1% | -0.17 | 2.31 | 2.19 | 2.44 | — |
| — | 22.90 | 24.25 | 23.57 | +0.81 | 35.7% | 390 | 35.7% | -0.19 | 2.75 | 2.61 | 2.90 | — |
| — | 21.10 | 22.20 | 21.65 | +0.78 | 35.4% | 392.5 | 35.4% | -0.22 | 3.25 | 3.05 | 3.45 | — |
| — | 19.20 | 20.25 | 19.73 | +0.75 | 35.1% | 395 | 35.1% | -0.25 | 3.85 | 3.65 | 4.05 | — |
| — | 17.40 | 18.40 | 17.90 | +0.72 | 34.9% | 397.5 | 34.9% | -0.29 | 4.53 | 4.30 | 4.75 | — |
| — | 15.70 | 16.65 | 16.18 | +0.68 | 34.7% | 400 | 34.7% | -0.32 | 5.22 | 5.00 | 5.45 | — |
| — | 14.15 | 14.95 | 14.55 | +0.64 | 34.5% | 402.5 | 34.5% | -0.36 | 6.20 | 5.85 | 6.55 | — |
| — | 12.60 | 13.35 | 12.97 | +0.61 | 34.4% | 405 | 34.4% | -0.40 | 7.10 | 6.85 | 7.35 | — |
| — | 11.15 | 11.85 | 11.50 | +0.56 | 34.3% | 407.5 | 34.3% | -0.44 | 8.12 | 7.80 | 8.45 | — |
| — | 9.85 | 10.55 | 10.20 | +0.52 | 34.2% | 410 | 34.2% | -0.48 | 9.35 | 9.05 | 9.65 | — |
| — | 8.65 | 9.30 | 8.97 | +0.48 | 34.2% | 412.5 | 34.2% | -0.52 | 10.65 | 10.30 | 11.00 | — |
| — | 7.60 | 8.20 | 7.90 | +0.44 | 34.2% | 415 | 34.2% | -0.56 | 12.03 | 11.60 | 12.45 | — |
| — | 6.60 | 7.10 | 6.85 | +0.40 | 34.2% | 417.5 | 34.2% | -0.60 | 13.57 | 13.20 | 13.95 | — |
| — | 5.75 | 6.15 | 5.95 | +0.36 | 34.3% | 420 | 34.3% | -0.64 | 15.22 | 14.70 | 15.75 | — |
| — | 5.00 | 5.40 | 5.20 | +0.33 | 34.4% | 422.5 | — | — | 16.95 | 16.35 | 17.55 | — |
| — | 4.30 | 4.70 | 4.50 | — | — | 425 | — | — | 18.75 | 18.05 | 19.45 | — |
| — | 3.70 | 4.15 | 3.92 | — | — | 427.5 | — | — | 20.65 | 19.95 | 21.35 | — |
| — | 3.15 | 4.05 | 3.60 | — | — | 430 | — | — | 22.60 | 21.85 | 23.35 | — |
| — | 2.68 | 3.05 | 2.87 | — | — | 432.5 | — | — | 24.62 | 23.85 | 25.40 | — |
| — | 2.26 | 2.67 | 2.46 | — | — | 435 | — | — | 26.70 | 25.85 | 27.55 | — |
| — | 1.96 | 2.21 | 2.08 | — | — | 437.5 | — | — | 28.88 | 28.05 | 29.70 | — |
| — | 1.68 | 1.90 | 1.79 | — | — | 440 | — | — | 31.10 | 30.25 | 31.95 | — |
| — | 1.39 | 1.63 | 1.51 | — | — | 442.5 | — | — | 33.33 | 32.45 | 34.20 | — |
| — | 1.17 | 1.39 | 1.28 | — | — | 445 | — | — | 35.70 | 34.70 | 36.70 | — |
| — | 0.96 | 1.15 | 1.05 | — | — | 447.5 | — | — | 37.95 | 37.05 | 38.85 | — |
| — | 0.81 | 0.94 | 0.88 | — | — | 450 | — | — | 40.48 | 38.60 | 42.35 | — |
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.