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 | |
| — | 115.75 | 123.30 | 119.53 | +0.83 | 55.9% | 320 | 55.9% | -0.17 | 15.85 | 13.75 | 17.95 | — |
| — | 109.70 | 115.80 | 112.75 | +0.81 | 55.7% | 330 | 55.7% | -0.19 | 18.45 | 16.25 | 20.65 | — |
| — | 102.75 | 108.85 | 105.80 | — | — | 340 | — | — | 20.95 | 19.10 | 22.80 | — |
| — | 94.95 | 101.85 | 98.40 | — | — | 350 | — | — | 24.57 | 22.20 | 26.95 | — |
| — | 88.40 | 97.00 | 92.70 | — | — | 360 | — | — | 28.07 | 25.60 | 30.55 | — |
| — | 83.45 | 90.10 | 86.78 | — | — | 370 | — | — | 31.90 | 29.35 | 34.45 | — |
| — | 76.55 | 85.00 | 80.78 | — | — | 380 | — | — | 36.00 | 33.35 | 38.65 | — |
| — | 72.65 | 79.00 | 75.83 | — | — | 390 | 54.8% | -0.34 | 40.42 | 37.65 | 43.20 | — |
| — | 67.50 | 73.40 | 70.45 | — | — | 400 | — | — | 44.88 | 42.30 | 47.45 | — |
| — | 62.70 | 69.80 | 66.25 | — | — | 410 | — | — | 50.20 | 47.25 | 53.15 | — |
| — | 58.05 | 63.30 | 60.67 | — | — | 420 | 54.6% | -0.42 | 55.55 | 52.55 | 58.55 | — |
| — | 53.90 | 58.85 | 56.38 | +0.56 | 54.6% | 430 | 54.6% | -0.45 | 61.20 | 58.15 | 64.25 | 272 |
| — | 50.00 | 54.75 | 52.38 | +0.53 | 54.5% | 440 | 54.5% | -0.48 | 67.12 | 64.10 | 70.15 | — |
| — | 46.30 | 50.95 | 48.62 | +0.51 | 54.5% | 450 | 54.5% | -0.50 | 73.20 | 70.25 | 76.15 | — |
| — | 42.80 | 47.45 | 45.12 | +0.48 | 54.5% | 460 | 54.5% | -0.53 | 79.65 | 76.65 | 82.65 | — |
| — | 39.55 | 44.20 | 41.88 | +0.46 | 54.6% | 470 | 54.6% | -0.55 | 86.38 | 83.55 | 89.20 | — |
| — | 36.60 | 41.15 | 38.88 | +0.44 | 54.6% | 480 | 54.6% | -0.58 | 93.12 | 90.20 | 96.05 | — |
| — | 33.75 | 38.30 | 36.02 | +0.41 | 54.6% | 490 | 54.6% | -0.60 | 100.85 | 97.45 | 104.25 | — |
| — | 31.15 | 35.70 | 33.42 | +0.39 | 54.7% | 500 | 54.7% | -0.62 | 107.58 | 104.75 | 110.40 | — |
| — | 28.75 | 33.25 | 31.00 | +0.37 | 54.8% | 510 | 54.8% | -0.65 | 115.08 | 112.25 | 117.90 | — |
| — | 26.55 | 31.00 | 28.77 | +0.35 | 54.8% | 520 | 54.8% | -0.67 | 122.53 | 119.35 | 125.70 | — |
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.