Spot 412.74
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.95 | 44.85 | 42.40 | +0.98 | 59.0% | 372.5 | 59.0% | -0.02 | — | — | 0.18 | — |
| — | 36.45 | 40.70 | 38.58 | +0.98 | 56.9% | 375 | 56.9% | -0.02 | — | — | 0.16 | — |
| — | 34.80 | 39.85 | 37.33 | +0.98 | 54.8% | 377.5 | 54.8% | -0.02 | 0.07 | 0.03 | 0.12 | — |
| — | 32.30 | 37.35 | 34.83 | +0.97 | 52.7% | 380 | 52.7% | -0.03 | 0.10 | 0.05 | 0.14 | — |
| — | 29.85 | 34.90 | 32.38 | +0.96 | 50.4% | 382.5 | 50.4% | -0.04 | 0.12 | 0.05 | 0.20 | — |
| — | 27.35 | 29.95 | 28.65 | +0.95 | 47.9% | 385 | 47.9% | -0.05 | 0.12 | 0.10 | 0.14 | — |
| — | 24.35 | 29.70 | 27.02 | +0.94 | 45.5% | 387.5 | 45.5% | -0.06 | 0.15 | 0.06 | 0.25 | — |
| — | 22.45 | 27.45 | 24.95 | +0.93 | 43.0% | 390 | 43.0% | -0.07 | 0.19 | 0.07 | 0.31 | — |
| — | 20.20 | 25.00 | 22.60 | +0.91 | 40.5% | 392.5 | 40.5% | -0.09 | 0.16 | 0.07 | 0.25 | — |
| — | 17.45 | 20.55 | 19.00 | +0.87 | 38.2% | 395 | 38.2% | -0.13 | 0.26 | 0.18 | 0.34 | — |
| — | 15.20 | 19.65 | 17.43 | +0.82 | 36.2% | 397.5 | 36.2% | -0.18 | 0.35 | 0.29 | 0.42 | — |
| — | 13.10 | 14.95 | 14.03 | +0.76 | 34.4% | 400 | 34.4% | -0.24 | 0.53 | 0.47 | 0.58 | — |
| — | 10.10 | 14.20 | 12.15 | +0.69 | 33.1% | 402.5 | 33.1% | -0.31 | 0.81 | 0.62 | 1.00 | — |
| — | 8.35 | 9.90 | 9.12 | +0.61 | 32.2% | 405 | 32.2% | -0.39 | 1.14 | 1.07 | 1.20 | — |
| — | 6.70 | 7.95 | 7.33 | +0.52 | 31.8% | 407.5 | 31.8% | -0.48 | 1.76 | 1.65 | 1.87 | — |
| — | 5.05 | 6.00 | 5.53 | +0.43 | 31.9% | 410 | 31.9% | -0.57 | 2.65 | 2.41 | 2.88 | — |
| — | 4.00 | 4.80 | 4.40 | +0.35 | 32.2% | 412.5 | 32.2% | -0.65 | 3.65 | 3.40 | 3.90 | — |
| — | 3.00 | 3.40 | 3.20 | +0.28 | 32.6% | 415 | 32.6% | -0.72 | 4.95 | 4.65 | 5.25 | — |
| — | 1.99 | 2.43 | 2.21 | +0.22 | 33.0% | 417.5 | 33.0% | -0.78 | 6.62 | 5.95 | 7.30 | — |
| — | 1.41 | 1.55 | 1.48 | +0.16 | 33.2% | 420 | 33.2% | -0.84 | 8.35 | 7.90 | 8.80 | — |
| — | 0.82 | 1.16 | 0.99 | +0.13 | 33.3% | 422.5 | 33.3% | -0.87 | 9.30 | 7.50 | 11.10 | — |
| — | 0.61 | 0.70 | 0.66 | +0.10 | 33.7% | 425 | 33.7% | -0.91 | 12.82 | 10.80 | 14.85 | — |
| — | 0.32 | 0.46 | 0.39 | +0.07 | 34.2% | 427.5 | 34.2% | -0.93 | 14.30 | 12.90 | 15.70 | — |
| — | 0.22 | 0.28 | 0.25 | +0.05 | 34.9% | 430 | 34.9% | -0.95 | 16.40 | 15.00 | 17.80 | — |
| — | 0.01 | 0.29 | 0.15 | +0.04 | 35.9% | 432.5 | 35.9% | -0.97 | 19.90 | 16.65 | 23.15 | — |
| — | 0.10 | 0.14 | 0.12 | +0.03 | 37.0% | 435 | 37.0% | -0.98 | 21.23 | 19.15 | 23.30 | — |
| — | 0.04 | 0.10 | 0.07 | +0.02 | 38.2% | 437.5 | 38.2% | -0.99 | 23.15 | 20.60 | 25.70 | — |
| — | 0.05 | 0.08 | 0.07 | +0.02 | 39.4% | 440 | 39.4% | -0.99 | 25.65 | 22.90 | 28.40 | — |
| — | 0.03 | 0.27 | 0.15 | +0.01 | 40.7% | 442.5 | 40.7% | -0.99 | 28.45 | 25.40 | 31.50 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 42.0% | 445 | 42.0% | -1.00 | 30.95 | 27.90 | 34.00 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 43.4% | 447.5 | 43.4% | -1.00 | 33.45 | 30.40 | 36.50 | — |
| — | — | 0.02 | — | +0.01 | 44.9% | 450 | 44.9% | -1.00 | 36.05 | 33.10 | 39.00 | — |
| — | — | 0.18 | — | +0.00 | 46.5% | 452.5 | 46.5% | -1.00 | 38.50 | 35.50 | 41.50 | — |
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.