Spot 418.40
· 136 contratti su 2 scadenze
· fonte ibkr
· catturata 15/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.40 | 48.40 | 44.40 | +0.94 | 115.2% | 375 | 115.2% | -0.06 | 1.55 | 1.45 | 1.65 | — |
| — | 39.50 | 45.60 | 42.55 | +0.93 | 114.1% | 377.5 | — | — | 1.81 | 1.65 | 1.97 | — |
| — | 37.85 | 42.65 | 40.25 | +0.92 | 113.1% | 380 | 113.1% | -0.08 | 2.12 | 2.06 | 2.17 | — |
| — | 36.20 | 41.25 | 38.73 | +0.91 | 112.2% | 382.5 | 112.2% | -0.09 | 2.31 | 2.15 | 2.46 | — |
| — | 32.40 | 37.95 | 35.17 | +0.90 | 111.3% | 385 | 111.3% | -0.10 | 2.67 | 2.55 | 2.80 | — |
| — | 30.40 | 35.45 | 32.92 | +0.88 | 110.5% | 387.5 | 110.5% | -0.12 | 3.02 | 2.78 | 3.25 | — |
| — | 28.55 | 33.45 | 31.00 | +0.87 | 109.7% | 390 | 109.7% | -0.13 | 3.52 | 3.45 | 3.60 | — |
| — | 28.35 | 31.45 | 29.90 | +0.85 | 108.9% | 392.5 | 108.9% | -0.15 | 3.90 | 3.65 | 4.15 | — |
| — | 26.25 | 28.90 | 27.57 | +0.84 | 108.2% | 395 | 108.2% | -0.16 | 4.55 | 4.35 | 4.75 | — |
| — | 23.45 | 28.40 | 25.93 | +0.82 | 107.6% | 397.5 | 107.6% | -0.18 | 5.17 | 4.90 | 5.45 | — |
| — | 23.00 | 25.00 | 24.00 | +0.80 | 107.0% | 400 | 107.0% | -0.20 | 5.78 | 5.55 | 6.00 | — |
| — | 20.40 | 24.20 | 22.30 | +0.77 | 106.4% | 402.5 | 106.4% | -0.23 | 6.65 | 6.35 | 6.95 | — |
| — | 18.55 | 22.60 | 20.57 | +0.75 | 105.9% | 405 | 105.9% | -0.25 | 7.15 | 6.50 | 7.80 | — |
| — | 17.85 | 20.35 | 19.10 | +0.72 | 105.5% | 407.5 | 105.5% | -0.27 | 8.20 | 7.35 | 9.05 | — |
| — | 16.20 | 18.20 | 17.20 | +0.70 | 105.1% | 410 | 105.1% | -0.30 | 9.10 | 8.60 | 9.60 | — |
| — | 13.90 | 16.75 | 15.32 | +0.67 | 104.7% | 412.5 | 104.7% | -0.32 | 10.45 | 9.95 | 10.95 | — |
| — | 13.30 | 15.60 | 14.45 | +0.64 | 104.4% | 415 | 104.4% | -0.36 | 10.78 | 9.55 | 12.00 | — |
| — | 12.90 | 13.95 | 13.43 | +0.61 | 104.1% | 417.5 | 104.1% | -0.39 | 12.72 | 12.20 | 13.25 | — |
| — | 11.60 | 12.70 | 12.15 | +0.58 | 103.8% | 420 | 103.8% | -0.42 | 13.95 | 13.50 | 14.40 | — |
| — | 10.30 | 11.85 | 11.07 | +0.55 | 103.5% | 422.5 | 103.5% | -0.45 | 15.35 | 14.20 | 16.50 | — |
| — | 9.10 | 10.65 | 9.88 | +0.52 | 103.3% | 425 | 103.3% | -0.48 | 16.90 | 16.05 | 17.75 | — |
| — | 8.35 | 9.30 | 8.82 | +0.49 | 103.1% | 427.5 | 103.1% | -0.51 | 18.40 | 16.75 | 20.05 | — |
| — | 7.55 | 8.40 | 7.97 | +0.46 | 102.9% | 430 | 102.9% | -0.54 | 20.32 | 18.80 | 21.85 | — |
| — | 6.55 | 7.60 | 7.08 | +0.43 | 102.8% | 432.5 | 102.8% | -0.57 | 21.40 | 19.40 | 23.40 | — |
| — | 5.70 | 6.85 | 6.28 | +0.40 | 102.7% | 435 | 102.7% | -0.60 | 23.52 | 21.70 | 25.35 | — |
| — | 5.00 | 6.15 | 5.58 | +0.37 | 102.6% | 437.5 | 102.6% | -0.63 | 24.95 | 21.30 | 28.60 | — |
| — | 4.55 | 5.30 | 4.92 | +0.34 | 102.5% | 440 | 102.5% | -0.66 | 27.05 | 25.55 | 28.55 | — |
| — | 4.00 | 4.75 | 4.38 | +0.32 | 102.5% | 442.5 | 102.5% | -0.68 | 28.70 | 26.25 | 31.15 | — |
| — | 3.80 | 3.95 | 3.88 | +0.29 | 102.5% | 445 | 102.5% | -0.71 | 31.07 | 29.55 | 32.60 | — |
| — | 3.05 | 3.75 | 3.40 | +0.26 | 102.5% | 447.5 | 102.5% | -0.74 | 31.95 | 29.95 | 33.95 | — |
| — | 2.68 | 3.15 | 2.92 | +0.24 | 102.5% | 450 | 102.5% | -0.76 | 35.17 | 33.60 | 36.75 | — |
| — | 2.36 | 2.80 | 2.58 | +0.22 | 102.6% | 452.5 | 102.6% | -0.78 | 36.12 | 33.45 | 38.80 | — |
| — | 2.04 | 2.41 | 2.23 | +0.20 | 102.7% | 455 | 102.7% | -0.80 | 39.27 | 37.10 | 41.45 | — |
| — | 1.79 | 2.15 | 1.97 | +0.18 | 102.8% | 457.5 | 102.8% | -0.82 | 40.70 | 38.25 | 43.15 | — |
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.