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 | |
| — | 40.30 | 42.45 | 41.38 | +0.95 | 35.9% | 372.5 | 35.9% | -0.05 | 0.35 | 0.23 | 0.47 | — |
| — | 37.85 | 42.95 | 40.40 | +0.94 | 35.0% | 375 | 35.0% | -0.06 | 0.37 | 0.17 | 0.57 | — |
| — | 35.40 | 37.60 | 36.50 | +0.93 | 34.2% | 377.5 | 34.2% | -0.07 | 0.59 | 0.37 | 0.81 | — |
| — | 33.10 | 36.10 | 34.60 | +0.91 | 33.4% | 380 | 33.4% | -0.08 | 0.49 | 0.38 | 0.60 | — |
| — | 30.55 | 32.35 | 31.45 | +0.90 | 32.7% | 382.5 | 32.7% | -0.10 | 0.59 | 0.53 | 0.66 | — |
| — | 28.10 | 31.95 | 30.02 | +0.88 | 32.1% | 385 | 32.1% | -0.12 | 0.71 | 0.65 | 0.78 | — |
| — | 25.75 | 27.95 | 26.85 | +0.86 | 31.4% | 387.5 | 31.4% | -0.15 | 0.86 | 0.76 | 0.96 | — |
| — | 23.75 | 27.25 | 25.50 | +0.83 | 30.9% | 390 | 30.9% | -0.17 | 1.03 | 0.95 | 1.11 | — |
| — | 21.10 | 23.25 | 22.18 | +0.80 | 30.4% | 392.5 | 30.4% | -0.20 | 1.35 | 1.15 | 1.56 | — |
| — | 19.25 | 21.00 | 20.12 | +0.76 | 29.9% | 395 | 29.9% | -0.23 | 1.54 | 1.37 | 1.72 | — |
| — | 15.90 | 18.90 | 17.40 | +0.72 | 29.5% | 397.5 | 29.5% | -0.27 | 2.05 | 1.83 | 2.27 | — |
| — | 14.90 | 16.90 | 15.90 | +0.67 | 29.1% | 400 | 29.1% | -0.32 | 2.49 | 2.29 | 2.69 | — |
| — | 12.40 | 14.95 | 13.68 | +0.63 | 28.8% | 402.5 | 28.8% | -0.38 | 3.06 | 2.87 | 3.25 | — |
| — | 11.60 | 12.80 | 12.20 | +0.58 | 28.6% | 405 | 28.6% | -0.43 | 3.75 | 3.50 | 4.00 | — |
| — | 10.00 | 11.15 | 10.57 | — | — | 407.5 | 28.4% | -0.48 | 4.62 | 4.35 | 4.90 | — |
| — | 8.65 | 9.70 | 9.18 | — | — | 410 | 28.3% | -0.53 | 5.62 | 5.35 | 5.90 | — |
| — | 7.20 | 8.25 | 7.72 | +0.42 | 28.2% | 412.5 | 28.2% | -0.58 | 6.78 | 6.50 | 7.05 | — |
| — | 6.25 | 6.85 | 6.55 | +0.37 | 28.1% | 415 | 28.1% | -0.63 | 8.25 | 7.75 | 8.75 | — |
| — | 5.20 | 5.95 | 5.58 | +0.32 | 28.1% | 417.5 | 28.1% | -0.68 | 9.62 | 9.05 | 10.20 | — |
| — | 4.40 | 4.75 | 4.58 | +0.29 | 28.1% | 420 | 28.1% | -0.72 | 11.15 | 10.55 | 11.75 | — |
| — | 3.55 | 3.95 | 3.75 | +0.25 | 28.2% | 422.5 | 28.2% | -0.76 | 12.88 | 12.15 | 13.60 | — |
| — | 2.86 | 3.30 | 3.08 | +0.21 | 28.3% | 425 | 28.3% | -0.80 | 14.60 | 13.75 | 15.45 | — |
| — | 2.28 | 2.67 | 2.48 | +0.18 | 28.4% | 427.5 | 28.4% | -0.83 | 16.23 | 15.20 | 17.25 | — |
| — | 1.77 | 2.13 | 1.95 | +0.15 | 28.5% | 430 | 28.5% | -0.86 | 18.12 | 16.90 | 19.35 | — |
| — | 1.38 | 1.66 | 1.52 | +0.12 | 28.7% | 432.5 | 28.7% | -0.89 | 20.12 | 17.40 | 22.85 | — |
| — | 1.16 | 1.35 | 1.25 | +0.10 | 28.9% | 435 | 28.9% | -0.91 | 22.48 | 21.15 | 23.80 | — |
| — | 0.88 | 1.07 | 0.97 | +0.08 | 29.1% | 437.5 | 29.1% | -0.93 | 24.60 | 22.25 | 26.95 | — |
| — | 0.72 | 0.87 | 0.80 | +0.06 | 29.4% | 440 | 29.4% | -0.95 | 26.32 | 24.05 | 28.60 | — |
| — | 0.57 | 0.66 | 0.61 | +0.05 | 29.7% | 442.5 | 29.7% | -0.96 | 29.07 | 26.10 | 32.05 | — |
| — | 0.45 | 0.52 | 0.48 | +0.04 | 30.0% | 445 | 30.0% | -0.97 | 31.90 | 29.65 | 34.15 | — |
| — | 0.34 | 0.47 | 0.41 | +0.03 | 30.3% | 447.5 | 30.3% | -0.98 | 33.62 | 30.60 | 36.65 | — |
| — | 0.12 | 0.40 | 0.26 | +0.03 | 30.7% | 450 | 30.7% | -0.99 | 35.90 | 32.95 | 38.85 | — |
| — | — | 0.30 | — | +0.02 | 31.1% | 452.5 | 31.1% | -0.99 | 38.50 | 35.45 | 41.55 | — |
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.