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 | |
| — | 39.60 | 43.45 | 41.52 | +0.96 | 36.9% | 375 | 36.9% | -0.06 | 0.27 | 0.03 | 0.51 | — |
| — | 37.30 | 41.00 | 39.15 | +0.95 | 35.7% | 377.5 | 35.7% | -0.07 | 0.30 | 0.14 | 0.47 | — |
| — | 34.70 | 38.20 | 36.45 | +0.94 | 34.6% | 380 | 34.6% | -0.08 | — | — | 0.97 | — |
| — | 32.40 | 36.00 | 34.20 | +0.93 | 33.6% | 382.5 | 33.6% | -0.09 | 0.46 | 0.20 | 0.72 | — |
| — | 29.75 | 33.35 | 31.55 | +0.92 | 32.6% | 385 | 32.6% | -0.10 | 0.45 | 0.17 | 0.72 | — |
| — | 27.50 | 30.55 | 29.02 | +0.91 | 31.7% | 387.5 | 31.7% | -0.12 | 0.56 | 0.10 | 1.03 | — |
| — | 24.80 | 28.85 | 26.82 | +0.89 | 30.9% | 390 | 30.9% | -0.14 | — | — | 3.30 | — |
| — | 22.70 | 26.50 | 24.60 | +0.87 | 30.1% | 392.5 | 30.1% | -0.16 | 1.35 | 0.01 | 2.69 | — |
| — | 20.20 | 23.35 | 21.77 | +0.85 | 29.4% | 395 | 29.4% | -0.19 | 1.33 | 1.05 | 1.62 | — |
| — | 17.85 | 22.00 | 19.93 | +0.82 | 28.8% | 397.5 | 28.8% | -0.22 | 2.62 | 1.10 | 4.15 | — |
| — | 15.75 | 20.00 | 17.88 | +0.79 | 28.3% | 400 | 28.3% | -0.26 | 1.75 | 0.57 | 2.92 | — |
| — | 13.50 | 17.65 | 15.57 | +0.75 | 27.8% | 402.5 | 27.8% | -0.30 | 2.63 | 1.67 | 3.60 | — |
| — | 11.50 | 15.75 | 13.62 | +0.71 | 27.3% | 405 | 27.3% | -0.34 | 3.35 | 2.61 | 4.10 | — |
| — | 9.80 | 13.95 | 11.88 | +0.66 | 27.0% | 407.5 | 27.0% | -0.39 | 4.15 | 3.45 | 4.85 | — |
| — | 8.05 | 12.15 | 10.10 | +0.61 | 26.6% | 410 | 26.6% | -0.44 | 5.00 | 4.45 | 5.55 | — |
| — | 7.20 | 10.55 | 8.88 | +0.56 | 26.4% | 412.5 | 26.4% | -0.50 | 5.62 | 4.55 | 6.70 | — |
| — | 5.00 | 9.15 | 7.08 | +0.50 | 26.2% | 415 | 26.2% | -0.55 | 7.75 | 6.70 | 8.80 | — |
| — | 5.30 | 6.50 | 5.90 | +0.45 | 26.1% | 417.5 | 26.1% | -0.60 | 8.32 | 7.00 | 9.65 | — |
| — | 3.75 | 6.75 | 5.25 | +0.39 | 26.0% | 420 | 26.0% | -0.65 | 10.03 | 8.00 | 12.05 | — |
| — | 2.40 | 5.15 | 3.77 | +0.34 | 26.0% | 422.5 | 26.0% | -0.70 | 11.85 | 10.80 | 12.90 | — |
| — | 2.51 | 4.10 | 3.31 | +0.29 | 26.0% | 425 | 26.0% | -0.75 | 13.90 | 12.20 | 15.60 | — |
| — | 1.16 | 3.05 | 2.10 | +0.24 | 26.0% | 427.5 | 26.0% | -0.79 | 15.55 | 13.55 | 17.55 | — |
| — | 1.18 | 2.92 | 2.05 | +0.20 | 26.1% | 430 | 26.1% | -0.83 | 17.55 | 15.60 | 19.50 | — |
| — | 0.42 | 1.62 | 1.02 | +0.14 | 26.5% | 435 | 26.5% | -0.88 | 21.98 | 20.00 | 23.95 | — |
| — | — | 3.10 | — | +0.09 | 27.0% | 440 | 27.0% | -0.92 | 26.57 | 24.70 | 28.45 | — |
| — | 0.03 | 2.26 | 1.15 | +0.06 | 27.7% | 445 | 27.7% | -0.95 | 31.25 | 29.50 | 33.00 | — |
| — | 0.16 | 0.60 | 0.38 | +0.04 | 28.6% | 450 | 28.6% | -0.97 | 36.25 | 34.40 | 38.10 | — |
| — | 0.18 | 0.40 | 0.29 | +0.03 | 29.6% | 455 | 29.6% | -0.98 | 41.15 | 39.30 | 43.00 | — |
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.