Spot 415.26
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.70 | 44.35 | 41.52 | +0.98 | 46.9% | 375 | 46.9% | -0.02 | — | — | 0.46 | — |
| — | 36.80 | 41.80 | 39.30 | +0.97 | 45.4% | 377.5 | 45.4% | -0.03 | 0.27 | 0.05 | 0.48 | — |
| — | 34.45 | 38.35 | 36.40 | +0.97 | 44.0% | 380 | 44.0% | -0.03 | 0.20 | 0.18 | 0.22 | — |
| — | 31.90 | 36.65 | 34.27 | +0.96 | 42.5% | 382.5 | — | — | 0.19 | 0.12 | 0.26 | — |
| — | 29.85 | 34.25 | 32.05 | +0.95 | 41.0% | 385 | 41.0% | -0.05 | 0.21 | 0.12 | 0.30 | — |
| — | 27.60 | 31.15 | 29.38 | +0.94 | 39.5% | 387.5 | 39.5% | -0.06 | 0.35 | 0.16 | 0.54 | — |
| — | 24.80 | 29.70 | 27.25 | +0.93 | 38.1% | 390 | 38.1% | -0.07 | 0.35 | 0.26 | 0.44 | — |
| — | 22.70 | 26.45 | 24.57 | +0.91 | 36.8% | 392.5 | 36.8% | -0.09 | 0.45 | 0.40 | 0.50 | — |
| — | 20.20 | 23.65 | 21.93 | +0.89 | 35.6% | 395 | 35.6% | -0.11 | 0.56 | 0.54 | 0.59 | — |
| — | 17.85 | 21.85 | 19.85 | +0.86 | 34.5% | 397.5 | 34.5% | -0.14 | 0.76 | 0.70 | 0.81 | — |
| — | 16.10 | 19.70 | 17.90 | +0.83 | 33.7% | 400 | 33.7% | -0.17 | 1.01 | 0.95 | 1.07 | — |
| — | 14.10 | 17.05 | 15.57 | +0.80 | 33.0% | 402.5 | 33.0% | -0.21 | 1.35 | 1.26 | 1.45 | — |
| — | 12.00 | 14.15 | 13.07 | +0.74 | 32.3% | 405 | 32.3% | -0.26 | 1.83 | 1.76 | 1.90 | — |
| — | 10.20 | 11.10 | 10.65 | +0.69 | 31.9% | 407.5 | 31.9% | -0.31 | 2.48 | 2.25 | 2.70 | — |
| — | 8.40 | 9.50 | 8.95 | +0.63 | 31.5% | 410 | 31.5% | -0.37 | 3.12 | 3.00 | 3.25 | — |
| — | 6.90 | 7.70 | 7.30 | +0.57 | 31.2% | 412.5 | 31.2% | -0.43 | 4.08 | 3.90 | 4.25 | — |
| — | 5.55 | 6.00 | 5.78 | +0.51 | 31.0% | 415 | 31.0% | -0.50 | 5.12 | 4.95 | 5.30 | — |
| — | 4.35 | 4.85 | 4.60 | +0.44 | 30.9% | 417.5 | 30.9% | -0.56 | 6.47 | 6.20 | 6.75 | — |
| — | 3.45 | 3.60 | 3.52 | +0.38 | 30.8% | 420 | 30.8% | -0.63 | 7.90 | 7.65 | 8.15 | — |
| — | 2.50 | 2.73 | 2.62 | +0.32 | 30.6% | 422.5 | 30.6% | -0.69 | 9.53 | 9.00 | 10.05 | — |
| — | 1.84 | 1.99 | 1.92 | +0.26 | 30.5% | 425 | 30.5% | -0.75 | 11.35 | 10.80 | 11.90 | — |
| — | 1.26 | 1.50 | 1.38 | +0.21 | 30.4% | 427.5 | 30.4% | -0.80 | 12.38 | 11.10 | 13.65 | — |
| — | 0.98 | 1.03 | 1.00 | +0.17 | 30.4% | 430 | 30.4% | -0.84 | 14.28 | 12.70 | 15.85 | — |
| — | 0.63 | 0.72 | 0.68 | +0.13 | 30.4% | 432.5 | 30.4% | -0.88 | 16.75 | 15.30 | 18.20 | — |
| — | 0.41 | 0.51 | 0.46 | +0.10 | 30.5% | 435 | 30.5% | -0.91 | 19.88 | 18.70 | 21.05 | — |
| — | 0.20 | 0.40 | 0.30 | +0.08 | 30.6% | 437.5 | 30.6% | -0.93 | 21.60 | 19.30 | 23.90 | — |
| — | 0.10 | 0.22 | 0.16 | +0.06 | 30.9% | 440 | 30.9% | -0.95 | 24.00 | 21.85 | 26.15 | — |
| — | 0.15 | 0.25 | 0.20 | +0.04 | 31.2% | 442.5 | 31.2% | -0.97 | 26.90 | 24.35 | 29.45 | — |
| — | 0.08 | 0.10 | 0.09 | +0.03 | 31.5% | 445 | 31.5% | -0.98 | 29.75 | 27.05 | 32.45 | — |
| — | 0.01 | 0.24 | 0.12 | +0.02 | 32.0% | 447.5 | 32.0% | -0.99 | 31.02 | 29.30 | 32.75 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 32.5% | 450 | 32.5% | -1.00 | 33.98 | 31.65 | 36.30 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 33.2% | 452.5 | 33.2% | -1.00 | 36.62 | 34.05 | 39.20 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 33.9% | 455 | — | — | 39.15 | 37.00 | 41.30 | — |
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.