Spot 417.68
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 120.10 | 133.00 | 126.55 | +0.99 | 208.1% | 292.5 | 208.1% | -0.01 | — | — | 0.55 | — |
| — | 117.00 | 130.00 | 123.50 | +0.99 | 206.2% | 295 | 206.2% | -0.01 | 0.17 | 0.10 | 0.25 | — |
| — | 115.60 | 128.00 | 121.80 | +0.98 | 204.5% | 297.5 | 204.5% | -0.02 | 0.33 | 0.20 | 0.45 | — |
| — | 113.20 | 123.00 | 118.10 | +0.98 | 203.0% | 300 | 203.0% | -0.02 | 0.28 | 0.20 | 0.35 | — |
| — | 111.10 | 122.90 | 117.00 | +0.98 | 201.6% | 302.5 | 201.6% | -0.02 | 0.23 | 0.10 | 0.35 | — |
| — | 107.00 | 120.40 | 113.70 | +0.98 | 200.4% | 305 | 200.4% | -0.02 | 0.42 | 0.30 | 0.55 | — |
| — | 105.00 | 118.00 | 111.50 | +0.97 | 199.3% | 307.5 | 199.3% | -0.03 | 0.38 | 0.25 | 0.50 | — |
| — | 102.00 | 116.10 | 109.05 | +0.97 | 198.3% | 310 | 198.3% | -0.03 | 0.42 | 0.25 | 0.60 | — |
| — | 101.00 | 113.70 | 107.35 | +0.97 | 197.4% | 312.5 | 197.4% | -0.03 | 0.53 | 0.30 | 0.75 | — |
| — | 99.80 | 108.00 | 103.90 | +0.96 | 196.6% | 315 | 196.6% | -0.03 | 0.53 | 0.35 | 0.70 | — |
| — | 98.00 | 106.00 | 102.00 | +0.96 | 195.9% | 317.5 | 195.9% | -0.04 | 0.57 | 0.40 | 0.75 | — |
| — | 96.00 | 103.00 | 99.50 | +0.96 | 195.3% | 320 | 195.3% | -0.04 | 0.65 | 0.60 | 0.70 | — |
| — | 93.50 | 100.50 | 97.00 | +0.95 | 194.8% | 322.5 | 194.8% | -0.04 | 0.70 | 0.50 | 0.90 | — |
| — | 91.00 | 98.00 | 94.50 | +0.95 | 194.3% | 325 | 194.3% | -0.05 | 0.85 | 0.75 | 0.95 | — |
| — | 88.00 | 96.00 | 92.00 | +0.94 | 193.9% | 327.5 | 193.9% | -0.06 | 0.85 | 0.20 | 1.50 | — |
| — | 86.00 | 94.00 | 90.00 | +0.94 | 193.6% | 330 | 193.6% | -0.06 | 1.07 | 1.00 | 1.15 | — |
| — | 84.00 | 91.00 | 87.50 | +0.93 | 193.3% | 332.5 | 193.3% | -0.07 | 1.30 | 1.10 | 1.50 | — |
| — | 81.00 | 89.00 | 85.00 | +0.93 | 193.0% | 335 | 193.0% | -0.07 | 1.45 | 1.35 | 1.55 | — |
| — | 79.00 | 87.00 | 83.00 | +0.92 | 192.8% | 337.5 | 192.8% | -0.08 | 1.52 | 1.40 | 1.65 | — |
| — | 77.00 | 82.10 | 79.55 | +0.92 | 192.7% | 340 | 192.7% | -0.08 | 1.75 | 1.70 | 1.80 | — |
| — | 74.00 | 82.00 | 78.00 | +0.91 | 192.6% | 342.5 | 192.6% | -0.09 | 1.93 | 1.80 | 2.05 | — |
| — | 72.00 | 80.00 | 76.00 | +0.90 | 192.5% | 345 | 192.5% | -0.10 | 2.25 | 2.00 | 2.50 | — |
| — | 70.00 | 78.00 | 74.00 | +0.89 | 192.4% | 347.5 | 192.4% | -0.10 | 2.58 | 2.30 | 2.85 | — |
| — | 68.00 | 74.40 | 71.20 | +0.88 | 192.4% | 350 | 192.4% | -0.11 | 2.73 | 2.65 | 2.80 | — |
| — | 65.00 | 73.00 | 69.00 | +0.88 | 192.4% | 352.5 | 192.4% | -0.12 | 2.95 | 2.50 | 3.40 | — |
| — | 63.00 | 71.00 | 67.00 | +0.87 | 192.4% | 355 | 192.4% | -0.13 | 3.35 | 3.20 | 3.50 | — |
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.