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 | |
| — | 39.10 | 42.50 | 40.80 | +0.97 | 38.4% | 377.5 | 38.4% | -0.04 | — | — | 0.97 | — |
| — | 36.35 | 40.50 | 38.42 | +0.97 | 37.2% | 380 | 37.2% | -0.05 | — | — | 1.10 | — |
| — | 34.05 | 36.80 | 35.42 | +0.96 | 36.0% | 382.5 | 36.0% | -0.06 | — | — | 0.85 | — |
| — | 31.40 | 34.80 | 33.10 | +0.96 | 34.8% | 385 | 34.8% | -0.07 | — | — | 1.09 | — |
| — | 29.00 | 32.55 | 30.77 | +0.95 | 33.8% | 387.5 | 33.8% | -0.08 | 0.61 | 0.10 | 1.12 | — |
| — | 27.15 | 30.30 | 28.73 | +0.94 | 32.7% | 390 | 32.7% | -0.09 | — | — | 1.73 | — |
| — | 24.10 | 28.40 | 26.25 | +0.93 | 31.7% | 392.5 | 31.7% | -0.11 | — | — | 2.47 | — |
| — | 22.40 | 25.50 | 23.95 | +0.91 | 30.8% | 395 | 30.8% | -0.13 | 0.92 | 0.38 | 1.45 | — |
| — | 19.80 | 22.90 | 21.35 | +0.89 | 29.9% | 397.5 | 29.9% | -0.15 | 0.96 | 0.43 | 1.50 | — |
| — | 17.00 | 21.05 | 19.02 | +0.87 | 29.0% | 400 | 29.0% | -0.18 | — | — | 2.55 | — |
| — | 14.70 | 18.55 | 16.62 | +0.84 | 28.2% | 402.5 | 28.2% | -0.21 | 1.76 | 0.98 | 2.55 | — |
| — | 12.60 | 16.75 | 14.68 | +0.80 | 27.5% | 405 | 27.5% | -0.26 | 2.95 | 2.10 | 3.80 | — |
| — | 10.60 | 14.40 | 12.50 | +0.76 | 26.9% | 407.5 | 26.9% | -0.30 | 3.17 | 1.35 | 5.00 | — |
| — | 8.75 | 12.45 | 10.60 | +0.71 | 26.3% | 410 | 26.3% | -0.36 | 4.07 | 2.33 | 5.80 | — |
| — | 7.00 | 10.80 | 8.90 | +0.66 | 25.9% | 412.5 | 25.9% | -0.41 | 5.40 | 4.10 | 6.70 | — |
| — | 5.95 | 8.85 | 7.40 | +0.60 | 25.5% | 415 | 25.5% | -0.48 | 6.08 | 4.40 | 7.75 | — |
| — | 4.00 | 7.40 | 5.70 | +0.53 | 25.2% | 417.5 | 25.2% | -0.54 | 7.62 | 6.25 | 9.00 | — |
| — | 4.35 | 5.70 | 5.03 | +0.46 | 25.0% | 420 | 25.0% | -0.61 | 8.65 | 6.90 | 10.40 | — |
| — | 2.94 | 5.30 | 4.12 | +0.40 | 24.8% | 422.5 | 24.8% | -0.67 | 10.30 | 8.60 | 12.00 | — |
| — | 1.91 | 3.75 | 2.83 | +0.33 | 24.7% | 425 | 24.7% | -0.72 | 11.80 | 9.85 | 13.75 | — |
| — | 1.49 | 2.71 | 2.10 | +0.27 | 24.7% | 427.5 | 24.7% | -0.78 | 14.05 | 12.45 | 15.65 | — |
| — | 1.09 | 2.31 | 1.70 | +0.22 | 24.6% | 430 | 24.6% | -0.82 | 15.78 | 13.90 | 17.65 | — |
| — | — | — | — | +0.17 | 24.6% | 432.5 | 24.6% | -0.86 | — | — | — | — |
| — | 0.25 | 3.80 | 2.02 | +0.14 | 24.7% | 435 | 24.7% | -0.89 | 20.20 | 18.40 | 22.00 | — |
| — | — | — | — | +0.10 | 24.8% | 437.5 | 24.8% | -0.92 | — | — | — | — |
| — | 0.30 | 0.77 | 0.54 | +0.08 | 24.9% | 440 | 24.9% | -0.94 | 24.98 | 23.45 | 26.50 | — |
| — | 0.03 | 0.55 | 0.29 | +0.04 | 25.4% | 445 | 25.4% | -0.96 | 29.50 | 27.70 | 31.30 | — |
| — | — | 0.50 | — | +0.03 | 26.1% | 450 | 26.1% | -0.98 | 34.48 | 32.60 | 36.35 | — |
| — | 0.07 | 0.20 | 0.14 | +0.02 | 27.1% | 455 | 27.1% | -0.99 | 39.15 | 37.50 | 40.80 | — |
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.