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 | |
| — | 105.70 | 112.90 | 109.30 | +0.87 | 55.3% | 320 | 55.3% | -0.13 | 7.62 | 6.70 | 8.55 | — |
| — | 97.60 | 104.55 | 101.08 | +0.85 | 54.8% | 330 | 54.8% | -0.15 | 10.20 | 9.50 | 10.90 | — |
| — | 91.05 | 96.55 | 93.80 | +0.82 | 54.4% | 340 | 54.4% | -0.18 | 12.25 | 10.50 | 14.00 | — |
| — | 82.40 | 89.75 | 86.08 | +0.80 | 54.1% | 350 | 54.1% | -0.21 | 14.75 | 12.95 | 16.55 | — |
| — | 75.80 | 82.95 | 79.38 | +0.77 | 53.8% | 360 | 53.8% | -0.24 | 16.85 | 15.70 | 18.00 | — |
| — | 70.00 | 76.55 | 73.28 | +0.73 | 53.6% | 370 | 53.6% | -0.27 | 20.85 | 18.85 | 22.85 | — |
| — | 63.75 | 69.10 | 66.42 | +0.70 | 53.4% | 380 | 53.4% | -0.30 | 24.50 | 22.40 | 26.60 | — |
| — | 57.80 | 64.45 | 61.12 | +0.67 | 53.2% | 390 | 53.2% | -0.34 | 28.52 | 26.30 | 30.75 | — |
| — | 53.05 | 57.00 | 55.02 | +0.63 | 53.1% | 400 | 53.1% | -0.37 | 32.92 | 31.05 | 34.80 | — |
| — | 47.70 | 50.45 | 49.08 | +0.60 | 53.1% | 410 | 53.1% | -0.41 | 37.27 | 35.55 | 39.00 | — |
| — | 42.90 | 46.00 | 44.45 | +0.56 | 53.0% | 420 | 53.0% | -0.45 | 43.17 | 40.80 | 45.55 | — |
| — | 38.75 | 42.65 | 40.70 | +0.53 | 53.0% | 430 | — | — | 48.83 | 46.35 | 51.30 | — |
| — | 35.40 | 38.70 | 37.05 | +0.49 | 53.1% | 440 | 53.1% | -0.52 | 54.77 | 53.55 | 56.00 | — |
| — | 32.15 | 35.10 | 33.62 | +0.46 | 53.1% | 450 | 53.1% | -0.55 | 61.15 | 58.45 | 63.85 | — |
| — | 28.65 | 31.75 | 30.20 | +0.43 | 53.2% | 460 | 53.2% | -0.58 | 67.72 | 64.90 | 70.55 | — |
| — | 26.05 | 28.00 | 27.02 | +0.39 | 53.3% | 470 | 53.3% | -0.62 | 74.28 | 71.10 | 77.45 | — |
| — | 22.25 | 26.00 | 24.12 | +0.37 | 53.4% | 480 | 53.4% | -0.65 | 81.50 | 78.40 | 84.60 | — |
| — | 19.85 | 23.55 | 21.70 | +0.34 | 53.5% | 490 | 53.5% | -0.68 | 89.20 | 86.25 | 92.15 | — |
| — | 18.35 | 21.30 | 19.82 | +0.31 | 53.7% | 500 | 53.7% | -0.70 | 96.90 | 94.00 | 99.80 | — |
| — | 15.35 | 17.00 | 16.18 | +0.26 | 54.0% | 520 | 54.0% | -0.75 | 113.38 | 109.40 | 117.35 | — |
| — | 12.00 | 13.50 | 12.75 | +0.22 | 54.5% | 540 | 54.5% | -0.80 | 130.55 | 126.75 | 134.35 | — |
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.