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 | |
| — | 79.70 | 86.95 | 83.33 | — | — | 335 | — | — | 0.10 | 0.01 | 0.18 | — |
| — | 74.70 | 82.00 | 78.35 | — | — | 340 | 62.6% | -0.01 | 0.14 | 0.02 | 0.25 | — |
| — | 69.75 | 77.05 | 73.40 | +0.99 | 60.8% | 345 | 60.8% | -0.01 | 0.20 | 0.14 | 0.25 | — |
| — | 64.85 | 72.10 | 68.47 | +0.98 | 59.1% | 350 | 59.1% | -0.02 | 0.21 | 0.10 | 0.32 | — |
| — | 60.50 | 67.20 | 63.85 | +0.97 | 57.4% | 355 | 57.4% | -0.03 | 0.27 | 0.13 | 0.40 | — |
| — | 55.00 | 62.30 | 58.65 | +0.97 | 55.8% | 360 | 55.8% | -0.03 | 0.53 | 0.35 | 0.70 | — |
| — | 50.15 | 57.45 | 53.80 | +0.96 | 54.3% | 365 | 54.3% | -0.04 | 0.55 | 0.40 | 0.70 | — |
| — | 47.75 | 55.00 | 51.38 | +0.95 | 53.5% | 367.5 | 53.5% | -0.05 | 0.69 | 0.25 | 1.12 | — |
| — | 45.35 | 52.65 | 49.00 | +0.94 | 52.8% | 370 | 52.8% | -0.06 | 0.64 | 0.47 | 0.81 | — |
| — | 43.35 | 50.25 | 46.80 | +0.94 | 52.2% | 372.5 | 52.2% | -0.06 | 0.89 | 0.42 | 1.36 | — |
| — | 40.90 | 47.90 | 44.40 | +0.93 | 51.6% | 375 | 51.6% | -0.07 | 0.94 | 0.77 | 1.11 | — |
| — | 38.25 | 45.55 | 41.90 | +0.92 | 51.0% | 377.5 | 51.0% | -0.08 | 1.16 | 0.62 | 1.69 | — |
| — | 36.15 | 43.25 | 39.70 | +0.90 | 50.4% | 380 | 50.4% | -0.10 | 1.27 | 0.93 | 1.61 | — |
| — | 34.10 | 39.40 | 36.75 | +0.89 | 49.9% | 382.5 | 49.9% | -0.11 | 1.42 | 0.99 | 1.85 | — |
| — | 31.40 | 38.85 | 35.12 | +0.87 | 49.4% | 385 | 49.4% | -0.12 | 1.73 | 1.47 | 1.98 | — |
| — | 29.15 | 36.65 | 32.90 | +0.86 | 49.0% | 387.5 | 49.0% | -0.14 | 1.93 | 1.50 | 2.35 | — |
| — | 27.00 | 34.50 | 30.75 | +0.84 | 48.5% | 390 | 48.5% | -0.16 | 2.40 | 2.19 | 2.60 | — |
| — | 26.05 | 32.40 | 29.23 | +0.82 | 48.2% | 392.5 | 48.2% | -0.18 | 2.73 | 2.22 | 3.25 | — |
| — | 25.20 | 28.85 | 27.02 | +0.79 | 47.8% | 395 | 47.8% | -0.21 | 3.28 | 2.66 | 3.90 | — |
| — | 23.30 | 25.90 | 24.60 | +0.77 | 47.5% | 397.5 | 47.5% | -0.23 | 3.88 | 3.15 | 4.60 | — |
| — | 21.45 | 23.95 | 22.70 | — | — | 400 | 47.3% | -0.26 | 4.60 | 4.00 | 5.20 | — |
| — | 19.65 | 22.10 | 20.88 | — | — | 402.5 | — | — | 5.15 | 4.40 | 5.90 | — |
| — | 17.95 | 20.25 | 19.10 | +0.68 | 46.8% | 405 | 46.8% | -0.32 | 5.90 | 5.15 | 6.65 | — |
| — | 16.45 | 18.45 | 17.45 | — | — | 407.5 | — | — | 6.58 | 5.90 | 7.25 | — |
| — | 14.95 | 16.80 | 15.88 | +0.62 | 46.6% | 410 | 46.6% | -0.38 | 7.92 | 6.95 | 8.90 | — |
| — | 13.60 | 15.25 | 14.43 | — | — | 412.5 | — | — | 8.70 | 7.85 | 9.55 | — |
| — | 12.10 | 13.80 | 12.95 | +0.55 | 46.4% | 415 | — | — | 9.97 | 8.95 | 11.00 | — |
| — | 11.20 | 12.50 | 11.85 | — | — | 417.5 | 46.3% | -0.49 | 11.00 | 10.10 | 11.90 | — |
| — | 10.30 | 11.30 | 10.80 | — | — | 420 | — | — | 12.50 | 12.00 | 13.00 | — |
| — | 8.70 | 10.15 | 9.43 | — | — | 422.5 | — | — | 13.70 | 12.65 | 14.75 | — |
| — | 7.70 | 8.80 | 8.25 | +0.41 | 46.2% | 425 | 46.2% | -0.59 | 15.20 | 14.15 | 16.25 | — |
| — | 6.75 | 8.20 | 7.47 | +0.38 | 46.2% | 427.5 | 46.2% | -0.62 | 16.75 | 15.65 | 17.85 | — |
| — | 5.95 | 7.00 | 6.47 | +0.35 | 46.3% | 430 | — | — | 18.62 | 17.15 | 20.10 | — |
| — | 5.20 | 6.55 | 5.88 | +0.32 | 46.3% | 432.5 | 46.3% | -0.69 | 20.15 | 18.75 | 21.55 | — |
| — | 4.70 | 5.85 | 5.28 | +0.29 | 46.4% | 435 | 46.4% | -0.72 | 22.00 | 20.45 | 23.55 | — |
| — | 4.30 | 4.60 | 4.45 | +0.26 | 46.5% | 437.5 | 46.5% | -0.74 | 23.88 | 22.35 | 25.40 | — |
| — | 3.40 | 4.50 | 3.95 | +0.23 | 46.6% | 440 | 46.6% | -0.77 | 26.05 | 24.85 | 27.25 | — |
| — | 2.91 | 4.20 | 3.56 | +0.21 | 46.7% | 442.5 | 46.7% | -0.79 | 27.82 | 26.15 | 29.50 | — |
| — | 2.80 | 3.40 | 3.10 | +0.19 | 46.8% | 445 | 46.8% | -0.82 | 29.98 | 26.35 | 33.60 | — |
| — | 2.12 | 3.40 | 2.76 | +0.17 | 47.0% | 447.5 | 47.0% | -0.84 | 31.93 | 28.15 | 35.70 | — |
| — | 1.80 | 2.56 | 2.18 | — | — | 450 | — | — | 33.98 | 31.35 | 36.60 | — |
| — | 1.90 | 2.61 | 2.25 | +0.13 | 47.3% | 452.5 | — | — | 36.35 | 32.60 | 40.10 | — |
| — | 1.28 | 2.45 | 1.86 | +0.12 | 47.5% | 455 | — | — | 38.95 | 35.55 | 42.35 | — |
| — | 1.07 | 2.21 | 1.64 | — | — | 457.5 | — | — | 41.42 | 38.20 | 44.65 | — |
| — | 0.90 | 2.00 | 1.45 | +0.09 | 47.9% | 460 | 47.9% | -0.91 | 43.45 | 39.95 | 46.95 | — |
| — | 0.73 | 1.82 | 1.27 | +0.08 | 48.1% | 462.5 | 48.1% | -0.93 | 45.58 | 41.90 | 49.25 | — |
| — | 0.59 | 1.66 | 1.12 | +0.07 | 48.4% | 465 | 48.4% | -0.93 | 48.65 | 45.70 | 51.60 | — |
| — | 0.47 | 1.52 | 0.99 | +0.06 | 48.6% | 467.5 | 48.6% | -0.94 | 50.35 | 46.70 | 54.00 | — |
| — | 0.50 | 1.39 | 0.94 | +0.05 | 48.9% | 470 | 48.9% | -0.95 | 52.75 | 49.10 | 56.40 | — |
| — | 0.38 | 1.29 | 0.83 | +0.05 | 49.2% | 472.5 | 49.2% | -0.96 | 55.27 | 51.75 | 58.80 | — |
| — | 0.33 | 1.17 | 0.75 | +0.04 | 49.5% | 475 | 49.5% | -0.96 | 57.60 | 54.00 | 61.20 | — |
| — | 0.28 | 1.11 | 0.69 | +0.04 | 49.8% | 477.5 | 49.8% | -0.97 | 60.12 | 56.60 | 63.65 | — |
| — | 0.35 | 1.04 | 0.69 | +0.03 | 50.2% | 480 | 50.2% | -0.97 | 61.70 | 58.80 | 64.60 | — |
| — | 0.07 | 0.97 | 0.52 | +0.03 | 50.6% | 482.5 | 50.6% | -0.98 | 64.90 | 61.25 | 68.55 | — |
| — | 0.11 | 0.91 | 0.51 | +0.02 | 50.9% | 485 | 50.9% | -0.98 | 67.83 | 64.65 | 71.00 | — |
| — | 0.18 | 0.86 | 0.52 | +0.02 | 51.4% | 487.5 | 51.4% | -0.98 | 70.28 | 67.10 | 73.45 | — |
| — | 0.18 | 0.41 | 0.29 | +0.02 | 51.8% | 490 | 51.8% | -0.99 | 72.75 | 69.60 | 75.90 | — |
| — | 0.08 | 0.39 | 0.23 | +0.02 | 52.2% | 492.5 | 52.2% | -0.99 | 74.78 | 71.15 | 78.40 | — |
| — | 0.09 | 0.74 | 0.41 | +0.02 | 52.7% | 495 | 52.7% | -0.99 | 77.40 | 73.90 | 80.90 | — |
| — | 0.07 | 0.31 | 0.19 | +0.01 | 53.2% | 497.5 | 53.2% | -0.99 | 79.88 | 76.15 | 83.60 | — |
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.