Spot 414.71
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 22:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.55 | 44.15 | 41.35 | — | — | 375 | 37.6% | -0.02 | 0.35 | 0.18 | 0.53 | — |
| — | 34.60 | 41.70 | 38.15 | — | — | 377.5 | 36.4% | -0.02 | 0.35 | 0.19 | 0.51 | — |
| — | 33.60 | 39.20 | 36.40 | +0.97 | 35.4% | 380 | 35.4% | -0.03 | 0.20 | 0.05 | 0.36 | — |
| — | 30.40 | 36.75 | 33.58 | +0.97 | 34.3% | 382.5 | 34.3% | -0.03 | 0.43 | 0.25 | 0.62 | — |
| — | 29.05 | 34.30 | 31.68 | +0.96 | 33.3% | 385 | 33.3% | -0.04 | 0.39 | 0.31 | 0.46 | — |
| — | 24.75 | 31.90 | 28.32 | +0.95 | 32.3% | 387.5 | 32.3% | -0.05 | 0.43 | 0.33 | 0.53 | — |
| — | 22.40 | 29.50 | 25.95 | +0.94 | 31.4% | 390 | 31.4% | -0.06 | 0.54 | 0.43 | 0.65 | — |
| — | 20.25 | 26.00 | 23.12 | +0.93 | 30.6% | 392.5 | 30.6% | -0.07 | 0.71 | 0.61 | 0.82 | — |
| — | 19.70 | 23.50 | 21.60 | +0.92 | 29.8% | 395 | 29.8% | -0.08 | 0.69 | 0.31 | 1.06 | — |
| — | 17.50 | 21.80 | 19.65 | +0.90 | 29.2% | 397.5 | 29.2% | -0.10 | 1.23 | 1.01 | 1.44 | — |
| — | 15.40 | 18.30 | 16.85 | +0.88 | 28.6% | 400 | 28.6% | -0.12 | 1.50 | 1.42 | 1.58 | — |
| — | 12.25 | 17.60 | 14.93 | +0.86 | 28.1% | 402.5 | 28.1% | -0.15 | 1.97 | 1.85 | 2.09 | — |
| — | 11.55 | 14.55 | 13.05 | +0.83 | 27.6% | 405 | 27.6% | -0.17 | 2.47 | 2.25 | 2.69 | — |
| — | 8.40 | 13.50 | 10.95 | +0.79 | 27.2% | 407.5 | 27.2% | -0.21 | 3.19 | 2.92 | 3.45 | — |
| — | 8.30 | 11.60 | 9.95 | +0.75 | 26.9% | 410 | 26.9% | -0.25 | 4.00 | 3.70 | 4.30 | — |
| — | 7.05 | 8.05 | 7.55 | +0.71 | 26.7% | 412.5 | 26.7% | -0.29 | 5.03 | 4.60 | 5.45 | — |
| — | 5.45 | 6.25 | 5.85 | +0.66 | 26.5% | 415 | 26.5% | -0.34 | 6.25 | 5.85 | 6.65 | — |
| — | 4.30 | 5.00 | 4.65 | +0.61 | 26.4% | 417.5 | 26.4% | -0.39 | 7.67 | 7.15 | 8.20 | — |
| — | 3.55 | 3.95 | 3.75 | +0.55 | 26.3% | 420 | 26.3% | -0.45 | 9.07 | 8.65 | 9.50 | — |
| — | 2.74 | 3.10 | 2.92 | +0.50 | 26.2% | 422.5 | 26.2% | -0.51 | 10.88 | 9.90 | 11.85 | — |
| — | 2.14 | 2.45 | 2.29 | +0.44 | 26.2% | 425 | 26.2% | -0.56 | 12.32 | 11.55 | 13.10 | — |
| — | 1.62 | 1.93 | 1.77 | +0.38 | 26.2% | 427.5 | 26.2% | -0.62 | 14.18 | 11.95 | 16.40 | — |
| — | 1.05 | 1.40 | 1.23 | +0.33 | 26.3% | 430 | 26.3% | -0.67 | 14.90 | 12.45 | 17.35 | — |
| — | 0.87 | 1.14 | 1.00 | +0.28 | 26.3% | 432.5 | 26.3% | -0.72 | 16.82 | 14.00 | 19.65 | — |
| — | 0.66 | 0.86 | 0.76 | +0.23 | 26.4% | 435 | 26.4% | -0.77 | 19.73 | 17.60 | 21.85 | — |
| — | 0.40 | 0.64 | 0.52 | +0.19 | 26.6% | 437.5 | 26.6% | -0.81 | 22.57 | 20.25 | 24.90 | — |
| — | 0.33 | 0.44 | 0.39 | +0.16 | 26.7% | 440 | 26.7% | -0.85 | 24.38 | 22.00 | 26.75 | — |
| — | — | 0.76 | — | +0.13 | 26.9% | 442.5 | 26.9% | -0.88 | 26.65 | 24.00 | 29.30 | — |
| — | 0.18 | 0.26 | 0.22 | +0.10 | 27.1% | 445 | 27.1% | -0.91 | 29.10 | 26.45 | 31.75 | — |
| — | 0.01 | 0.30 | 0.15 | +0.08 | 27.4% | 447.5 | 27.4% | -0.93 | 31.52 | 28.90 | 34.15 | — |
| — | 0.03 | 0.12 | 0.07 | +0.06 | 27.7% | 450 | 27.7% | -0.95 | 34.02 | 31.40 | 36.65 | — |
| — | 0.01 | 0.16 | 0.09 | +0.05 | 28.0% | 452.5 | 28.0% | -0.96 | 37.52 | 33.90 | 41.15 | — |
| — | — | 0.11 | — | +0.04 | 28.4% | 455 | 28.4% | -0.97 | 39.35 | 36.40 | 42.30 | — |
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.