Spot 416.17
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.50 | 43.45 | 41.48 | +1.00 | 62.6% | 375 | 62.6% | -0.00 | — | — | 0.75 | — |
| — | 36.95 | 40.65 | 38.80 | +1.00 | 60.1% | 377.5 | 60.1% | -0.00 | — | — | 3.60 | — |
| — | 34.50 | 38.15 | 36.33 | +0.99 | 57.8% | 380 | 57.8% | -0.01 | — | — | 0.42 | — |
| — | 32.00 | 35.65 | 33.83 | +0.99 | 55.4% | 382.5 | 55.4% | -0.01 | — | — | 4.30 | — |
| — | 29.50 | 32.25 | 30.88 | +0.99 | 53.2% | 385 | 53.2% | -0.01 | — | — | 1.63 | — |
| — | 27.20 | 30.80 | 29.00 | +0.98 | 51.0% | 387.5 | 51.0% | -0.02 | — | — | 3.60 | — |
| — | 24.50 | 28.50 | 26.50 | +0.97 | 48.9% | 390 | 48.9% | -0.03 | — | — | 0.41 | — |
| — | 22.00 | 26.00 | 24.00 | +0.96 | 46.9% | 392.5 | 46.9% | -0.04 | — | — | 1.90 | — |
| — | 19.60 | 23.50 | 21.55 | +0.94 | 45.0% | 395 | 45.0% | -0.06 | — | — | 2.04 | — |
| — | 17.15 | 20.90 | 19.02 | +0.92 | 43.1% | 397.5 | 43.1% | -0.08 | — | — | 3.50 | — |
| — | 14.50 | 17.85 | 16.18 | +0.89 | 41.4% | 400 | 41.4% | -0.11 | 0.39 | 0.10 | 0.68 | — |
| — | 12.50 | 16.00 | 14.25 | +0.85 | 39.8% | 402.5 | 39.8% | -0.15 | 0.96 | 0.18 | 1.75 | — |
| — | 10.05 | 14.00 | 12.03 | +0.80 | 38.3% | 405 | 38.3% | -0.21 | — | — | 3.80 | — |
| — | 8.00 | 11.95 | 9.97 | +0.73 | 36.9% | 407.5 | 36.9% | -0.27 | 1.62 | 0.10 | 3.15 | — |
| — | 5.80 | 10.00 | 7.90 | +0.66 | 35.6% | 410 | 35.6% | -0.34 | 2.60 | 1.00 | 4.20 | — |
| — | 3.90 | 8.00 | 5.95 | +0.57 | 34.4% | 412.5 | 34.4% | -0.43 | 2.26 | 0.02 | 4.50 | — |
| — | 2.21 | 6.50 | 4.36 | +0.49 | 33.4% | 415 | 33.4% | -0.51 | 2.58 | 0.75 | 4.40 | — |
| — | 1.65 | 5.15 | 3.40 | +0.40 | 32.5% | 417.5 | 32.5% | -0.60 | 3.51 | 2.02 | 5.00 | — |
| — | 0.80 | 3.25 | 2.02 | +0.32 | 31.7% | 420 | 31.7% | -0.68 | 5.78 | 3.55 | 8.00 | — |
| — | 0.10 | 3.05 | 1.57 | +0.25 | 31.1% | 422.5 | 31.1% | -0.75 | 7.78 | 5.65 | 9.90 | — |
| — | 0.50 | 1.69 | 1.09 | +0.19 | 30.6% | 425 | 30.6% | -0.82 | 9.70 | 7.50 | 11.90 | — |
| — | 0.10 | 1.59 | 0.84 | +0.14 | 30.3% | 427.5 | 30.3% | -0.87 | 11.95 | 10.00 | 13.90 | — |
| — | 0.10 | 1.00 | 0.55 | +0.10 | 30.1% | 430 | 30.1% | -0.90 | 14.18 | 12.30 | 16.05 | — |
| — | — | 2.97 | — | +0.07 | 30.1% | 432.5 | 30.1% | -0.93 | 16.57 | 14.70 | 18.45 | — |
| — | — | 0.63 | — | +0.05 | 30.3% | 435 | 30.3% | -0.95 | 18.98 | 17.10 | 20.85 | — |
| — | — | 3.65 | — | +0.04 | 30.6% | 437.5 | 30.6% | -0.97 | 21.27 | 19.25 | 23.30 | — |
| — | 0.02 | 0.25 | 0.14 | +0.03 | 31.1% | 440 | 31.1% | -0.98 | 23.73 | 21.70 | 25.75 | — |
| — | — | 1.90 | — | — | — | 442.5 | 31.7% | -0.99 | 26.23 | 24.20 | 28.25 | — |
| — | — | 2.26 | — | +0.01 | 32.6% | 445 | 32.6% | -0.99 | 28.90 | 27.05 | 30.75 | — |
| — | — | 0.09 | — | +0.01 | 33.6% | 447.5 | 33.6% | -1.00 | 31.40 | 29.55 | 33.25 | — |
| — | — | 0.60 | — | +0.01 | 34.9% | 450 | 34.9% | -1.00 | 33.90 | 32.05 | 35.75 | — |
| — | — | 4.30 | — | +0.01 | 36.3% | 452.5 | 36.3% | -1.00 | 36.20 | 34.10 | 38.30 | — |
| — | — | 2.95 | — | +0.01 | 38.0% | 455 | 38.0% | -1.00 | 38.70 | 36.60 | 40.80 | — |
| — | — | 1.90 | — | +0.00 | 39.9% | 457.5 | 39.9% | -1.00 | 41.20 | 39.10 | 43.30 | — |
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.