Spot 417.20
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.80 | 81.25 | 77.53 | — | — | 340 | 87.2% | -0.00 | — | — | 0.05 | — |
| — | 64.00 | 71.85 | 67.92 | +1.00 | 82.9% | 350 | 82.9% | -0.00 | — | — | 0.04 | — |
| — | 54.00 | 60.75 | 57.38 | +1.00 | 81.7% | 360 | — | — | — | — | 0.05 | — |
| — | 44.30 | 51.55 | 47.92 | +1.00 | 81.2% | 370 | 81.2% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 34.05 | 41.90 | 37.98 | — | — | 380 | 75.1% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 26.85 | 34.15 | 30.50 | +0.98 | 68.6% | 387.5 | 68.6% | -0.02 | 0.16 | 0.05 | 0.27 | — |
| — | 24.15 | 30.45 | 27.30 | +0.98 | 66.6% | 390 | 66.6% | -0.02 | 0.16 | 0.12 | 0.20 | — |
| — | 21.95 | 28.30 | 25.12 | +0.97 | 64.7% | 392.5 | 64.7% | -0.03 | 0.19 | 0.08 | 0.30 | — |
| — | 19.50 | 26.80 | 23.15 | +0.95 | 62.9% | 395 | 62.9% | -0.05 | 0.21 | 0.11 | 0.31 | — |
| — | 19.65 | 20.80 | 20.23 | +0.94 | 61.2% | 397.5 | 61.2% | -0.06 | 0.35 | 0.34 | 0.36 | — |
| — | 16.80 | 19.00 | 17.90 | +0.91 | 59.7% | 400 | 59.7% | -0.09 | 0.49 | 0.47 | 0.51 | — |
| — | 14.90 | 16.80 | 15.85 | +0.88 | 58.3% | 402.5 | 58.3% | -0.12 | 0.68 | 0.64 | 0.72 | — |
| — | 11.60 | 15.15 | 13.38 | +0.85 | 56.9% | 405 | 56.9% | -0.15 | 0.98 | 0.93 | 1.04 | — |
| — | 10.50 | 12.10 | 11.30 | +0.80 | 55.7% | 407.5 | 55.7% | -0.21 | 1.35 | 1.31 | 1.40 | — |
| — | 9.25 | 9.65 | 9.45 | +0.73 | 54.7% | 410 | 54.7% | -0.27 | 1.93 | 1.81 | 2.05 | — |
| — | 7.20 | 7.85 | 7.53 | +0.66 | 53.9% | 412.5 | 53.9% | -0.34 | 2.67 | 2.50 | 2.83 | — |
| — | 5.70 | 6.25 | 5.97 | +0.58 | 53.4% | 415 | 53.4% | -0.42 | 3.55 | 3.35 | 3.75 | — |
| — | 4.45 | 4.85 | 4.65 | +0.50 | 53.2% | 417.5 | 53.2% | -0.50 | 4.72 | 4.55 | 4.90 | — |
| — | 3.25 | 3.70 | 3.48 | +0.41 | 53.5% | 420 | 53.5% | -0.59 | 6.05 | 5.80 | 6.30 | — |
| — | 2.51 | 2.72 | 2.62 | +0.33 | 54.1% | 422.5 | 54.1% | -0.67 | 7.58 | 7.05 | 8.10 | — |
| — | 1.86 | 2.01 | 1.94 | +0.26 | 54.8% | 425 | 54.8% | -0.74 | 9.43 | 8.95 | 9.90 | — |
| — | 1.29 | 1.44 | 1.36 | +0.20 | 55.4% | 427.5 | 55.4% | -0.80 | 11.43 | 10.65 | 12.20 | — |
| — | 0.91 | 1.02 | 0.96 | +0.16 | 56.0% | 430 | 56.0% | -0.85 | 13.62 | 12.10 | 15.15 | — |
| — | 0.65 | 0.74 | 0.69 | +0.12 | 56.7% | 432.5 | 56.7% | -0.88 | 15.75 | 14.40 | 17.10 | — |
| — | 0.45 | 0.53 | 0.49 | — | — | 435 | 57.4% | -0.91 | 18.05 | 16.10 | 20.00 | — |
| — | 0.32 | 0.35 | 0.34 | +0.06 | 58.3% | 437.5 | 58.3% | -0.94 | 20.45 | 17.85 | 23.05 | — |
| — | 0.21 | 0.29 | 0.25 | +0.05 | 59.5% | 440 | 59.5% | -0.96 | 22.82 | 19.65 | 26.00 | — |
| — | 0.07 | 0.57 | 0.32 | +0.03 | 60.9% | 442.5 | 60.9% | -0.97 | 24.93 | 21.40 | 28.45 | — |
| — | 0.06 | 0.20 | 0.13 | +0.02 | 62.7% | 445 | 62.7% | -0.98 | 27.25 | 23.65 | 30.85 | — |
| — | 0.05 | 0.48 | 0.27 | +0.02 | 64.8% | 447.5 | 64.8% | -0.98 | 29.77 | 26.15 | 33.40 | — |
| — | 0.06 | 0.14 | 0.10 | +0.02 | 67.3% | 450 | 67.3% | -0.99 | 32.70 | 29.85 | 35.55 | — |
| — | 0.04 | 0.12 | 0.08 | +0.01 | 70.1% | 452.5 | 70.1% | -0.99 | 34.77 | 31.15 | 38.40 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 72.9% | 455 | 72.9% | -0.99 | 37.27 | 33.65 | 40.90 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 75.9% | 457.5 | 75.9% | -0.99 | 39.77 | 36.15 | 43.40 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 78.8% | 460 | 78.8% | -0.99 | 42.70 | 39.60 | 45.80 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 81.7% | 462.5 | 81.7% | -0.99 | 44.77 | 41.15 | 48.40 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 84.5% | 465 | 84.5% | -0.99 | 47.88 | 44.85 | 50.90 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 87.2% | 467.5 | 87.2% | -0.99 | 49.77 | 46.15 | 53.40 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 89.9% | 470 | 89.9% | -1.00 | 52.52 | 49.60 | 55.45 | — |
| — | — | 0.10 | — | +0.01 | 92.5% | 472.5 | 92.5% | -1.00 | 55.85 | 53.40 | 58.30 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 95.0% | 475 | 95.0% | -1.00 | 57.27 | 53.65 | 60.90 | — |
| — | 0.02 | 0.11 | 0.07 | +0.00 | 97.4% | 477.5 | 97.4% | -1.00 | 60.58 | 57.75 | 63.40 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 99.7% | 480 | 99.7% | -1.00 | 62.30 | 59.10 | 65.50 | — |
| — | — | 0.39 | — | +0.00 | 102.0% | 482.5 | 102.0% | -1.00 | 65.72 | 63.20 | 68.25 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 104.2% | 485 | 104.2% | -1.00 | 67.40 | 63.90 | 70.90 | — |
| — | — | 0.01 | — | +0.00 | 106.4% | 487.5 | 106.4% | -1.00 | 69.92 | 66.45 | 73.40 | — |
| — | 0.01 | 0.12 | 0.07 | +0.00 | 108.6% | 490 | 108.6% | -1.00 | 72.42 | 68.95 | 75.90 | — |
| — | — | 0.11 | — | +0.00 | 110.7% | 492.5 | 110.7% | -1.00 | 74.78 | 71.15 | 78.40 | — |
| — | — | 0.06 | — | +0.00 | 112.9% | 495 | 112.9% | -1.00 | 77.40 | 73.90 | 80.90 | — |
| — | — | 0.11 | — | +0.00 | 115.0% | 497.5 | 115.0% | -1.00 | 79.78 | 76.15 | 83.40 | — |
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.