Spot 417.97
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.85 | 42.10 | 40.48 | +1.00 | 56.9% | 377.5 | 56.9% | -0.00 | — | — | 3.60 | — |
| — | 36.35 | 39.50 | 37.92 | +1.00 | 55.1% | 380 | 55.1% | -0.00 | — | — | 0.85 | — |
| — | 33.55 | 37.50 | 35.52 | +1.00 | 53.3% | 382.5 | 53.3% | -0.00 | — | — | 3.60 | — |
| — | 31.60 | 35.00 | 33.30 | +1.00 | 51.6% | 385 | 51.6% | -0.00 | — | — | 4.30 | — |
| — | 29.10 | 32.10 | 30.60 | +1.00 | 49.9% | 387.5 | 49.9% | -0.00 | — | — | 0.11 | — |
| — | 26.00 | 30.20 | 28.10 | +1.00 | 48.2% | 390 | 48.2% | -0.00 | — | — | 1.14 | — |
| — | 23.55 | 27.10 | 25.32 | +1.00 | 46.6% | 392.5 | 46.6% | -0.00 | — | — | 2.52 | — |
| — | 21.20 | 24.60 | 22.90 | +0.99 | 45.0% | 395 | 45.0% | -0.01 | — | — | 4.30 | — |
| — | 18.70 | 22.15 | 20.43 | +0.99 | 43.3% | 397.5 | 43.3% | -0.01 | — | — | 4.30 | — |
| — | 16.05 | 19.40 | 17.73 | +0.98 | 41.5% | 400 | 41.5% | -0.02 | — | — | 0.08 | — |
| — | 13.75 | 17.10 | 15.43 | +0.97 | 39.8% | 402.5 | 39.8% | -0.03 | — | — | 2.01 | — |
| — | 11.10 | 14.65 | 12.88 | +0.94 | 38.0% | 405 | 38.0% | -0.06 | — | — | 3.45 | — |
| — | 8.75 | 12.40 | 10.57 | +0.91 | 36.4% | 407.5 | 36.4% | -0.09 | — | — | 2.48 | — |
| — | 6.50 | 9.65 | 8.07 | +0.85 | 34.9% | 410 | 34.9% | -0.15 | — | — | 2.89 | — |
| — | 4.15 | 6.95 | 5.55 | +0.77 | 33.8% | 412.5 | 33.8% | -0.22 | — | — | 0.98 | — |
| — | 3.35 | 5.90 | 4.62 | +0.66 | 33.0% | 415 | 33.0% | -0.34 | 1.57 | 0.89 | 2.25 | — |
| — | 1.33 | 3.75 | 2.54 | +0.52 | 32.7% | 417.5 | 32.7% | -0.48 | 1.57 | 0.27 | 2.88 | — |
| — | 1.00 | 3.25 | 2.12 | +0.39 | 32.7% | 420 | 32.7% | -0.61 | 3.83 | 1.75 | 5.90 | — |
| — | 0.48 | 2.45 | 1.47 | +0.26 | 32.7% | 422.5 | 32.7% | -0.74 | 5.55 | 3.50 | 7.60 | — |
| — | 0.40 | 1.25 | 0.82 | +0.16 | 32.8% | 425 | 32.8% | -0.83 | 7.50 | 5.50 | 9.50 | — |
| — | — | 3.60 | — | +0.10 | 32.9% | 427.5 | 32.9% | -0.91 | 9.65 | 8.20 | 11.10 | — |
| — | 0.03 | 1.66 | 0.84 | +0.05 | 32.9% | 430 | 32.9% | -0.95 | 12.10 | 10.15 | 14.05 | — |
| — | — | 3.65 | — | +0.02 | 33.0% | 432.5 | 33.0% | -0.98 | 14.90 | 13.30 | 16.50 | — |
| — | — | 3.60 | — | +0.01 | 33.2% | 435 | 33.2% | -0.99 | 17.23 | 15.35 | 19.10 | — |
| — | — | 3.60 | — | +0.00 | 33.5% | 437.5 | 33.5% | -1.00 | 19.45 | 17.30 | 21.60 | — |
| — | — | 3.65 | — | +0.00 | 33.9% | 440 | 33.9% | -1.00 | 22.05 | 20.35 | 23.75 | — |
| — | — | 3.60 | — | +0.00 | 34.4% | 442.5 | 34.4% | -1.00 | 24.65 | 23.05 | 26.25 | — |
| — | — | 0.55 | — | — | — | 445 | 35.1% | -1.00 | 27.23 | 25.35 | 29.10 | — |
| — | — | 0.24 | — | — | — | 447.5 | 36.0% | -1.00 | 29.73 | 27.85 | 31.60 | — |
| — | — | 0.50 | — | +0.00 | 37.0% | 450 | 37.0% | -1.00 | 32.23 | 30.35 | 34.10 | — |
| — | — | 4.30 | — | +0.00 | 38.3% | 452.5 | 38.3% | -1.00 | 34.48 | 32.30 | 36.65 | — |
| — | — | 2.95 | — | +0.00 | 39.7% | 455 | 39.7% | -1.00 | 37.27 | 35.40 | 39.15 | — |
| — | — | 4.30 | — | +0.00 | 41.2% | 457.5 | 41.2% | -1.00 | 39.55 | 37.50 | 41.60 | — |
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.