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 | |
| — | 43.15 | 48.00 | 45.58 | +0.92 | 60.1% | 375 | 60.1% | -0.08 | 1.99 | 1.46 | 2.51 | — |
| — | 41.40 | 45.25 | 43.33 | +0.91 | 59.6% | 377.5 | 59.6% | -0.09 | 2.59 | 1.98 | 3.20 | — |
| — | 38.65 | 43.05 | 40.85 | +0.90 | 59.1% | 380 | 59.1% | -0.10 | 2.88 | 2.60 | 3.15 | — |
| — | 36.25 | 40.90 | 38.58 | +0.89 | 58.7% | 382.5 | 58.7% | -0.11 | 2.14 | 0.78 | 3.50 | — |
| — | 35.20 | 40.25 | 37.73 | +0.88 | 58.2% | 385 | 58.2% | -0.12 | 4.22 | 3.25 | 5.20 | — |
| — | 32.80 | 36.60 | 34.70 | +0.87 | 57.9% | 387.5 | 57.9% | -0.13 | 4.65 | 3.75 | 5.55 | — |
| — | 30.90 | 34.85 | 32.88 | +0.85 | 57.5% | 390 | 57.5% | -0.15 | 5.47 | 4.10 | 6.85 | — |
| — | 27.40 | 34.45 | 30.93 | +0.83 | 57.2% | 392.5 | 57.2% | -0.17 | 4.21 | 0.96 | 7.45 | — |
| — | 27.00 | 32.70 | 29.85 | +0.81 | 56.9% | 395 | 56.9% | -0.19 | 5.62 | 4.90 | 6.35 | — |
| — | 24.75 | 28.35 | 26.55 | +0.79 | 56.6% | 397.5 | 56.6% | -0.21 | 6.53 | 6.00 | 7.05 | — |
| — | 24.00 | 26.50 | 25.25 | +0.78 | 56.3% | 400 | 56.3% | -0.23 | 7.10 | 6.70 | 7.50 | — |
| — | 21.65 | 27.05 | 24.35 | +0.75 | 56.1% | 402.5 | 56.1% | -0.25 | 9.07 | 7.30 | 10.85 | — |
| — | 20.05 | 25.55 | 22.80 | +0.73 | 55.8% | 405 | 55.8% | -0.26 | 10.07 | 8.30 | 11.85 | — |
| — | 19.60 | 24.30 | 21.95 | +0.71 | 55.6% | 407.5 | 55.6% | -0.29 | 9.72 | 8.50 | 10.95 | — |
| — | 16.95 | 19.75 | 18.35 | +0.69 | 55.4% | 410 | 55.4% | -0.31 | 10.93 | 10.05 | 11.80 | — |
| — | 15.80 | 21.15 | 18.48 | +0.66 | 55.3% | 412.5 | 55.3% | -0.34 | 10.15 | 8.10 | 12.20 | — |
| — | 15.20 | 17.45 | 16.32 | +0.63 | 55.1% | 415 | 55.1% | -0.37 | 13.85 | 11.55 | 16.15 | — |
| — | 14.05 | 16.30 | 15.18 | +0.61 | 55.0% | 417.5 | 55.0% | -0.39 | 15.50 | 13.55 | 17.45 | — |
| — | 13.10 | 15.20 | 14.15 | +0.58 | 54.8% | 420 | 54.8% | -0.42 | 16.23 | 14.80 | 17.65 | — |
| — | 11.50 | 13.70 | 12.60 | — | — | 422.5 | — | — | 17.95 | 15.25 | 20.65 | — |
| — | 11.00 | 12.00 | 11.50 | — | — | 425 | — | — | 18.05 | 16.60 | 19.50 | — |
| — | 9.10 | 11.95 | 10.53 | — | — | 427.5 | 54.6% | -0.50 | 20.10 | 18.30 | 21.90 | — |
| — | 9.00 | 10.35 | 9.68 | +0.47 | 54.5% | 430 | 54.5% | -0.53 | 22.20 | 19.40 | 25.00 | — |
| — | 7.65 | 9.70 | 8.68 | +0.45 | 54.5% | 432.5 | 54.5% | -0.56 | 23.30 | 20.25 | 26.35 | — |
| — | 7.50 | 8.15 | 7.83 | +0.42 | 54.4% | 435 | 54.4% | -0.58 | 23.70 | 20.90 | 26.50 | — |
| — | 6.45 | 7.85 | 7.15 | +0.39 | 54.4% | 437.5 | 54.4% | -0.61 | 26.75 | 23.95 | 29.55 | — |
| — | 5.85 | 6.75 | 6.30 | +0.37 | 54.4% | 440 | 54.4% | -0.63 | 28.85 | 26.05 | 31.65 | — |
| — | 4.85 | 6.65 | 5.75 | +0.34 | 54.4% | 442.5 | 54.4% | -0.66 | 29.32 | 26.90 | 31.75 | — |
| — | 4.30 | 5.20 | 4.75 | +0.32 | 54.5% | 445 | 54.5% | -0.68 | 31.93 | 28.20 | 35.65 | — |
| — | 3.35 | 5.85 | 4.60 | +0.30 | 54.5% | 447.5 | 54.5% | -0.70 | 34.10 | 30.20 | 38.00 | — |
| — | 4.10 | 4.25 | 4.17 | +0.28 | 54.5% | 450 | 54.5% | -0.73 | 36.02 | 33.45 | 38.60 | — |
| — | 2.61 | 4.25 | 3.43 | +0.26 | 54.6% | 452.5 | 54.6% | -0.74 | 37.50 | 34.65 | 40.35 | — |
| — | 2.75 | 3.85 | 3.30 | +0.24 | 54.7% | 455 | 54.7% | -0.77 | 39.95 | 38.10 | 41.80 | — |
| — | 1.98 | 3.25 | 2.62 | +0.22 | 54.8% | 457.5 | 54.8% | -0.78 | 42.40 | 39.20 | 45.60 | — |
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.