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 | |
| — | 39.35 | 44.40 | 41.88 | +0.94 | 36.0% | 375 | 36.0% | -0.06 | 0.54 | 0.46 | 0.61 | — |
| — | 36.90 | 42.35 | 39.62 | +0.94 | 35.3% | 377.5 | 35.3% | -0.06 | 0.66 | 0.54 | 0.77 | — |
| — | 34.45 | 39.60 | 37.02 | +0.93 | 34.7% | 380 | 34.7% | -0.07 | 0.71 | 0.65 | 0.78 | — |
| — | 32.05 | 37.65 | 34.85 | +0.91 | 34.0% | 382.5 | — | — | 0.92 | 0.78 | 1.05 | — |
| — | 30.40 | 34.50 | 32.45 | +0.90 | 33.5% | 385 | 33.5% | -0.10 | 1.04 | 0.93 | 1.16 | — |
| — | 28.40 | 32.10 | 30.25 | +0.88 | 32.9% | 387.5 | 32.9% | -0.12 | 1.20 | 1.07 | 1.32 | — |
| — | 26.80 | 29.85 | 28.32 | +0.86 | 32.4% | 390 | — | — | 1.39 | 1.33 | 1.45 | — |
| — | 24.30 | 27.95 | 26.12 | +0.84 | 31.9% | 392.5 | 31.9% | -0.16 | 1.68 | 1.56 | 1.80 | — |
| — | 22.50 | 26.05 | 24.27 | — | — | 395 | 31.5% | -0.19 | 2.00 | 1.85 | 2.15 | — |
| — | 20.20 | 23.25 | 21.73 | +0.79 | 31.1% | 397.5 | 31.1% | -0.21 | 2.49 | 2.31 | 2.67 | — |
| — | 18.10 | 21.05 | 19.57 | +0.76 | 30.7% | 400 | 30.7% | -0.24 | 2.88 | 2.75 | 3.00 | — |
| — | 16.40 | 19.75 | 18.07 | — | — | 402.5 | 30.4% | -0.28 | 3.48 | 3.30 | 3.65 | — |
| — | 14.75 | 18.65 | 16.70 | +0.69 | 30.0% | 405 | 30.0% | -0.31 | 4.10 | 3.90 | 4.30 | — |
| — | 13.10 | 15.75 | 14.43 | +0.64 | 29.8% | 407.5 | — | — | 4.92 | 4.75 | 5.10 | — |
| — | 11.35 | 13.85 | 12.60 | +0.61 | 29.5% | 410 | 29.5% | -0.39 | 5.80 | 5.55 | 6.05 | — |
| — | 10.00 | 10.75 | 10.38 | +0.56 | 29.3% | 412.5 | 29.3% | -0.45 | 6.80 | 6.60 | 7.00 | — |
| — | 8.60 | 9.30 | 8.95 | +0.52 | 29.1% | 415 | 29.1% | -0.49 | 7.92 | 7.70 | 8.15 | — |
| — | 7.30 | 8.05 | 7.67 | — | — | 417.5 | — | — | 9.32 | 8.95 | 9.70 | — |
| — | 6.30 | 6.75 | 6.53 | — | — | 420 | 28.9% | -0.58 | 10.75 | 10.30 | 11.20 | — |
| — | 5.20 | 5.75 | 5.47 | +0.38 | 28.8% | 422.5 | 28.8% | -0.63 | 12.10 | 11.45 | 12.75 | — |
| — | 4.40 | 4.75 | 4.58 | +0.34 | 28.7% | 425 | 28.7% | -0.67 | 13.72 | 13.30 | 14.15 | — |
| — | 3.65 | 4.20 | 3.92 | — | — | 427.5 | 28.6% | -0.71 | 15.50 | 15.10 | 15.90 | — |
| — | 3.00 | 3.30 | 3.15 | +0.26 | 28.6% | 430 | 28.6% | -0.75 | 17.05 | 16.30 | 17.80 | — |
| — | 2.42 | 2.69 | 2.56 | +0.23 | 28.6% | 432.5 | 28.6% | -0.78 | 18.48 | 17.15 | 19.80 | — |
| — | 1.94 | 2.18 | 2.06 | +0.19 | 28.6% | 435 | 28.6% | -0.82 | 20.12 | 18.35 | 21.90 | — |
| — | 1.58 | 2.14 | 1.86 | +0.17 | 28.6% | 437.5 | 28.6% | -0.84 | 22.38 | 20.40 | 24.35 | — |
| — | 1.26 | 1.41 | 1.33 | +0.14 | 28.7% | 440 | 28.7% | -0.87 | 24.32 | 22.40 | 26.25 | — |
| — | 0.92 | 1.26 | 1.09 | +0.12 | 28.8% | 442.5 | 28.8% | -0.89 | 26.75 | 25.05 | 28.45 | — |
| — | 0.78 | 0.96 | 0.87 | +0.10 | 28.9% | 445 | 28.9% | -0.91 | 29.50 | 27.05 | 31.95 | — |
| — | 0.60 | 0.76 | 0.68 | +0.08 | 29.0% | 447.5 | 29.0% | -0.93 | 32.15 | 29.70 | 34.60 | — |
| — | 0.48 | 0.61 | 0.55 | +0.07 | 29.2% | 450 | 29.2% | -0.94 | 33.95 | 31.70 | 36.20 | — |
| — | 0.07 | 0.51 | 0.29 | +0.06 | 29.3% | 452.5 | 29.3% | -0.96 | 36.90 | 34.45 | 39.35 | — |
| — | 0.29 | 0.51 | 0.40 | +0.05 | 29.5% | 455 | 29.5% | -0.97 | 39.08 | 36.85 | 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.