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 | |
| — | 41.25 | 44.00 | 42.62 | +0.94 | 34.3% | 375 | 34.3% | -0.08 | — | — | 0.62 | — |
| — | 38.40 | 41.50 | 39.95 | +0.93 | 33.4% | 377.5 | 33.4% | -0.09 | 0.28 | 0.01 | 0.54 | — |
| — | 36.30 | 39.00 | 37.65 | +0.92 | 32.6% | 380 | 32.6% | -0.11 | 0.43 | 0.11 | 0.75 | — |
| — | 33.70 | 36.50 | 35.10 | +0.90 | 31.8% | 382.5 | 31.8% | -0.12 | 0.49 | 0.19 | 0.80 | — |
| — | 31.25 | 34.00 | 32.62 | +0.89 | 31.1% | 385 | 31.1% | -0.14 | 0.59 | 0.32 | 0.87 | — |
| — | 28.75 | 32.00 | 30.38 | +0.87 | 30.5% | 387.5 | 30.5% | -0.17 | 1.57 | 0.10 | 3.05 | — |
| — | 26.50 | 29.50 | 28.00 | +0.84 | 29.9% | 390 | 29.9% | -0.19 | 1.24 | 0.47 | 2.00 | — |
| — | 24.00 | 26.65 | 25.32 | +0.82 | 29.4% | 392.5 | 29.4% | -0.22 | 1.57 | 0.15 | 2.99 | — |
| — | 22.10 | 25.30 | 23.70 | +0.79 | 28.9% | 395 | 28.9% | -0.26 | 1.73 | 0.16 | 3.30 | — |
| — | 19.75 | 23.00 | 21.38 | +0.75 | 28.5% | 397.5 | 28.5% | -0.29 | 1.49 | 0.22 | 2.75 | — |
| — | 17.40 | 20.65 | 19.02 | +0.71 | 28.1% | 400 | 28.1% | -0.34 | 2.62 | 1.35 | 3.90 | — |
| — | 15.60 | 18.85 | 17.23 | — | — | 402.5 | — | — | 3.54 | 1.77 | 5.30 | — |
| — | 13.40 | 16.80 | 15.10 | +0.63 | 27.5% | 405 | 27.5% | -0.42 | 4.12 | 3.30 | 4.95 | — |
| — | 11.10 | 15.20 | 13.15 | — | — | 407.5 | — | — | 4.67 | 2.50 | 6.85 | — |
| — | 9.70 | 12.45 | 11.07 | +0.54 | 27.1% | 410 | 27.1% | -0.51 | 4.85 | 3.50 | 6.20 | — |
| — | 8.60 | 11.85 | 10.22 | — | — | 412.5 | — | — | 6.40 | 4.50 | 8.30 | — |
| — | 7.05 | 10.15 | 8.60 | +0.45 | 26.8% | 415 | 26.8% | -0.60 | 7.60 | 6.00 | 9.20 | — |
| — | 5.00 | 9.10 | 7.05 | — | — | 417.5 | — | — | 9.00 | 7.50 | 10.50 | — |
| — | 5.20 | 6.50 | 5.85 | +0.36 | 26.7% | 420 | 26.7% | -0.68 | 10.88 | 9.20 | 12.55 | — |
| — | 3.00 | 7.15 | 5.08 | — | — | 422.5 | — | — | 12.12 | 10.45 | 13.80 | — |
| — | 3.45 | 5.25 | 4.35 | +0.28 | 26.7% | 425 | 26.7% | -0.76 | 14.07 | 12.85 | 15.30 | — |
| — | 2.13 | 4.35 | 3.24 | — | — | 427.5 | — | — | 15.50 | 14.00 | 17.00 | — |
| — | 1.68 | 3.00 | 2.34 | +0.21 | 26.8% | 430 | 26.8% | -0.82 | 17.77 | 16.50 | 19.05 | — |
| — | 0.25 | 2.54 | 1.40 | +0.16 | 27.1% | 435 | 27.1% | -0.86 | 22.00 | 20.00 | 24.00 | — |
| — | 0.55 | 4.20 | 2.38 | +0.12 | 27.6% | 440 | 27.6% | -0.90 | 26.35 | 25.15 | 27.55 | — |
| — | 0.31 | 2.77 | 1.54 | +0.09 | 28.2% | 445 | 28.2% | -0.93 | 30.82 | 29.00 | 32.65 | — |
| — | 0.40 | 0.84 | 0.62 | +0.06 | 28.9% | 450 | 28.9% | -0.94 | 35.88 | 34.55 | 37.20 | — |
| — | 0.23 | 0.67 | 0.45 | +0.05 | 29.8% | 455 | 29.8% | -0.96 | 40.38 | 38.70 | 42.05 | — |
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.