Spot 416.87
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.55 | 43.60 | 42.08 | +0.99 | 48.7% | 375 | 48.7% | -0.01 | — | — | 0.75 | — |
| — | 37.90 | 41.10 | 39.50 | +0.98 | 47.1% | 377.5 | 47.1% | -0.02 | — | — | 3.60 | — |
| — | 35.40 | 38.85 | 37.12 | +0.98 | 45.5% | 380 | 45.5% | -0.02 | — | — | 0.85 | — |
| — | 32.95 | 36.20 | 34.58 | +0.97 | 43.9% | 382.5 | 43.9% | -0.03 | — | — | 3.60 | — |
| — | 30.05 | 33.60 | 31.82 | +0.96 | 42.4% | 385 | 42.4% | -0.04 | — | — | 1.67 | — |
| — | 28.10 | 31.50 | 29.80 | +0.94 | 40.9% | 387.5 | 40.9% | -0.06 | — | — | 3.65 | — |
| — | 25.30 | 28.85 | 27.07 | +0.92 | 39.5% | 390 | 39.5% | -0.08 | 0.21 | 0.06 | 0.37 | — |
| — | 23.10 | 26.55 | 24.82 | +0.90 | 38.1% | 392.5 | 38.1% | -0.10 | — | — | 0.57 | — |
| — | 21.20 | 23.15 | 22.18 | +0.86 | 36.8% | 395 | 36.8% | -0.14 | — | — | 1.45 | — |
| — | 18.30 | 21.70 | 20.00 | +0.83 | 35.5% | 397.5 | 35.5% | -0.17 | — | — | 3.55 | — |
| — | 16.55 | 19.35 | 17.95 | +0.78 | 34.3% | 400 | 34.3% | -0.22 | 0.66 | 0.31 | 1.00 | — |
| — | 14.20 | 17.10 | 15.65 | +0.73 | 33.2% | 402.5 | 33.2% | -0.27 | 1.07 | 0.05 | 2.10 | — |
| — | 11.50 | 14.95 | 13.22 | +0.67 | 32.1% | 405 | 32.1% | -0.33 | — | — | 2.56 | — |
| — | 10.20 | 13.20 | 11.70 | +0.61 | 31.1% | 407.5 | 31.1% | -0.39 | 2.85 | 0.69 | 5.00 | — |
| — | 7.40 | 11.30 | 9.35 | +0.55 | 30.1% | 410 | 30.1% | -0.46 | 2.56 | 1.72 | 3.40 | — |
| — | 6.30 | 9.75 | 8.03 | +0.48 | 29.2% | 412.5 | 29.2% | -0.52 | 3.54 | 2.59 | 4.50 | — |
| — | 5.25 | 7.65 | 6.45 | +0.42 | 28.4% | 415 | 28.4% | -0.59 | 3.96 | 2.73 | 5.20 | — |
| — | 3.10 | 5.60 | 4.35 | +0.35 | 27.7% | 417.5 | 27.7% | -0.65 | 5.92 | 4.35 | 7.50 | — |
| — | 2.85 | 4.10 | 3.48 | +0.29 | 27.0% | 420 | 27.0% | -0.71 | 6.97 | 5.70 | 8.25 | — |
| — | 1.22 | 5.00 | 3.11 | +0.24 | 26.4% | 422.5 | 26.4% | -0.76 | 7.85 | 6.30 | 9.40 | — |
| — | 0.96 | 2.50 | 1.73 | +0.20 | 25.9% | 425 | 25.9% | -0.80 | 9.82 | 8.10 | 11.55 | — |
| — | 0.61 | 3.05 | 1.83 | +0.16 | 25.6% | 427.5 | 25.6% | -0.84 | 11.60 | 10.00 | 13.20 | — |
| — | 0.79 | 1.83 | 1.31 | +0.14 | 25.7% | 430 | 25.7% | -0.87 | 13.72 | 12.15 | 15.30 | — |
| — | — | 4.25 | — | +0.11 | 26.1% | 432.5 | 26.1% | -0.90 | 16.12 | 14.50 | 17.75 | — |
| — | — | 3.60 | — | +0.09 | 27.0% | 435 | 27.0% | -0.92 | 18.50 | 16.75 | 20.25 | — |
| — | — | 3.55 | — | +0.08 | 28.2% | 437.5 | 28.2% | -0.93 | 20.95 | 19.50 | 22.40 | — |
| — | 0.21 | 1.07 | 0.64 | +0.06 | 29.6% | 440 | 29.6% | -0.94 | 23.35 | 21.95 | 24.75 | — |
| — | — | 3.50 | — | +0.05 | 30.8% | 442.5 | 30.8% | -0.95 | 25.80 | 24.15 | 27.45 | — |
| — | — | 2.77 | — | +0.05 | 31.7% | 445 | 31.7% | -0.96 | 28.40 | 26.90 | 29.90 | — |
| — | 0.07 | 0.12 | 0.10 | +0.04 | 32.1% | 447.5 | 32.1% | -0.97 | 30.88 | 29.35 | 32.40 | — |
| — | — | 0.84 | — | +0.04 | 32.1% | 450 | 32.1% | -0.97 | 32.73 | 30.50 | 34.95 | — |
| — | — | 3.65 | — | +0.03 | 31.9% | 452.5 | 31.9% | -0.98 | 35.33 | 33.25 | 37.40 | — |
| — | — | 4.30 | — | +0.03 | 32.0% | 455 | 32.0% | -0.98 | 37.98 | 36.05 | 39.90 | — |
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.