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 | |
| — | 38.85 | 44.90 | 41.88 | +0.96 | 33.6% | 375 | 33.6% | -0.04 | 0.61 | 0.03 | 1.20 | — |
| — | 36.50 | 39.60 | 38.05 | +0.95 | 32.9% | 377.5 | 32.9% | -0.05 | 0.98 | 0.42 | 1.54 | — |
| — | 35.05 | 40.10 | 37.58 | +0.94 | 32.3% | 380 | 32.3% | -0.06 | 0.74 | 0.51 | 0.97 | — |
| — | 32.25 | 37.80 | 35.02 | +0.93 | 31.7% | 382.5 | 31.7% | -0.07 | 1.24 | 0.07 | 2.41 | — |
| — | 30.65 | 35.45 | 33.05 | +0.92 | 31.1% | 385 | 31.1% | -0.08 | 1.32 | 1.12 | 1.52 | — |
| — | 28.35 | 32.60 | 30.48 | +0.91 | 30.6% | 387.5 | 30.6% | -0.09 | 1.35 | 0.97 | 1.74 | — |
| — | 25.90 | 30.35 | 28.12 | +0.90 | 30.1% | 390 | 30.1% | -0.10 | 1.88 | 1.57 | 2.18 | — |
| — | 23.95 | 28.15 | 26.05 | +0.88 | 29.6% | 392.5 | 29.6% | -0.12 | 2.30 | 1.45 | 3.15 | — |
| — | 21.85 | 26.00 | 23.93 | +0.86 | 29.2% | 395 | 29.2% | -0.14 | 2.45 | 2.19 | 2.71 | — |
| — | 19.85 | 23.95 | 21.90 | +0.84 | 28.8% | 397.5 | 28.8% | -0.16 | 2.84 | 2.48 | 3.20 | — |
| — | 17.00 | 21.95 | 19.48 | +0.82 | 28.4% | 400 | 28.4% | -0.18 | 3.33 | 3.00 | 3.65 | — |
| — | 15.85 | 20.00 | 17.93 | +0.80 | 28.1% | 402.5 | 28.1% | -0.21 | 3.85 | 3.45 | 4.25 | — |
| — | 14.20 | 18.15 | 16.18 | +0.77 | 27.8% | 405 | 27.8% | -0.23 | 4.60 | 4.20 | 5.00 | — |
| — | 12.60 | 16.45 | 14.53 | +0.74 | 27.5% | 407.5 | 27.5% | -0.26 | 5.55 | 5.10 | 6.00 | — |
| — | 11.05 | 13.20 | 12.12 | +0.70 | 27.3% | 410 | 27.3% | -0.30 | 6.47 | 6.05 | 6.90 | — |
| — | 8.50 | 11.00 | 9.75 | +0.67 | 27.1% | 412.5 | 27.1% | -0.33 | 7.55 | 7.10 | 8.00 | — |
| — | 8.35 | 9.70 | 9.03 | +0.63 | 26.9% | 415 | 26.9% | -0.37 | 8.68 | 8.25 | 9.10 | — |
| — | 7.20 | 8.35 | 7.78 | +0.59 | 26.7% | 417.5 | 26.7% | -0.41 | 10.00 | 9.50 | 10.50 | — |
| — | 6.05 | 6.95 | 6.50 | +0.55 | 26.6% | 420 | 26.6% | -0.45 | 11.25 | 10.60 | 11.90 | — |
| — | 5.05 | 6.20 | 5.62 | +0.51 | 26.6% | 422.5 | 26.6% | -0.50 | 12.65 | 11.75 | 13.55 | — |
| — | 4.40 | 5.00 | 4.70 | +0.47 | 26.5% | 425 | 26.5% | -0.54 | 14.55 | 13.65 | 15.45 | — |
| — | 3.60 | 4.55 | 4.08 | +0.42 | 26.5% | 427.5 | 26.5% | -0.58 | 16.20 | 15.25 | 17.15 | — |
| — | 3.15 | 3.65 | 3.40 | +0.38 | 26.5% | 430 | 26.5% | -0.62 | 17.77 | 16.55 | 19.00 | — |
| — | 2.47 | 2.97 | 2.72 | +0.34 | 26.5% | 432.5 | 26.5% | -0.66 | 18.88 | 16.90 | 20.85 | — |
| — | 1.95 | 2.42 | 2.19 | +0.31 | 26.6% | 435 | 26.6% | -0.70 | 21.07 | 18.90 | 23.25 | — |
| — | 1.61 | 1.99 | 1.80 | +0.27 | 26.7% | 437.5 | 26.7% | -0.74 | 23.15 | 20.95 | 25.35 | — |
| — | 1.21 | 1.65 | 1.43 | +0.24 | 26.8% | 440 | 26.8% | -0.77 | 25.68 | 23.85 | 27.50 | — |
| — | 1.00 | 1.66 | 1.33 | +0.21 | 27.0% | 442.5 | 27.0% | -0.80 | 28.02 | 25.95 | 30.10 | — |
| — | 0.65 | 1.16 | 0.91 | +0.18 | 27.1% | 445 | 27.1% | -0.83 | 29.38 | 26.95 | 31.80 | — |
| — | 0.66 | 0.95 | 0.81 | +0.16 | 27.3% | 447.5 | 27.3% | -0.85 | 31.95 | 29.30 | 34.60 | — |
| — | 0.52 | 0.80 | 0.66 | +0.13 | 27.6% | 450 | 27.6% | -0.88 | 34.12 | 31.65 | 36.60 | — |
| — | 0.31 | 0.66 | 0.48 | +0.12 | 27.8% | 452.5 | 27.8% | -0.90 | 37.17 | 34.05 | 40.30 | — |
| — | 0.21 | 0.89 | 0.55 | +0.10 | 28.1% | 455 | 28.1% | -0.91 | 39.45 | 36.50 | 42.40 | — |
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.