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 | |
| — | 120.30 | 134.00 | 127.15 | +0.97 | 113.2% | 292.5 | 113.2% | -0.03 | — | — | 0.90 | — |
| — | 118.10 | 130.90 | 124.50 | +0.97 | 112.2% | 295 | 112.2% | -0.03 | 0.53 | 0.15 | 0.90 | — |
| — | 115.00 | 129.00 | 122.00 | +0.97 | 111.4% | 297.5 | 111.4% | -0.03 | 0.60 | 0.20 | 1.00 | — |
| — | 113.00 | 126.60 | 119.80 | +0.97 | 110.6% | 300 | 110.6% | -0.03 | 0.82 | 0.50 | 1.15 | — |
| — | 111.70 | 123.60 | 117.65 | +0.96 | 110.0% | 302.5 | 110.0% | -0.04 | 0.65 | 0.10 | 1.20 | — |
| — | 108.00 | 121.40 | 114.70 | +0.96 | 109.4% | 305 | 109.4% | -0.04 | 1.23 | 0.70 | 1.75 | — |
| — | 106.60 | 119.00 | 112.80 | +0.96 | 108.9% | 307.5 | 108.9% | -0.04 | 0.97 | 0.35 | 1.60 | — |
| — | 103.70 | 117.00 | 110.35 | +0.95 | 108.4% | 310 | 108.4% | -0.05 | 1.05 | 0.60 | 1.50 | — |
| — | 103.10 | 114.80 | 108.95 | +0.95 | 108.1% | 312.5 | 108.1% | -0.05 | 1.20 | 0.15 | 2.25 | — |
| — | 101.00 | 109.00 | 105.00 | +0.94 | 107.7% | 315 | 107.7% | -0.05 | — | — | 2.65 | — |
| — | 99.00 | 107.00 | 103.00 | +0.94 | 107.5% | 317.5 | 107.5% | -0.06 | 1.45 | 0.30 | 2.60 | — |
| — | 97.00 | 104.00 | 100.50 | +0.94 | 107.2% | 320 | 107.2% | -0.06 | 1.70 | 1.35 | 2.05 | — |
| — | 94.00 | 102.40 | 98.20 | +0.93 | 107.1% | 322.5 | 107.1% | -0.07 | 1.82 | 1.45 | 2.20 | — |
| — | 92.00 | 99.00 | 95.50 | +0.92 | 106.9% | 325 | 106.9% | -0.08 | 2.00 | 1.60 | 2.40 | — |
| — | 90.00 | 98.00 | 94.00 | +0.92 | 106.8% | 327.5 | 106.8% | -0.08 | 3.15 | 0.10 | 6.20 | — |
| — | 87.00 | 95.00 | 91.00 | +0.91 | 106.7% | 330 | 106.7% | -0.09 | 2.48 | 2.10 | 2.85 | — |
| — | 85.00 | 93.00 | 89.00 | +0.91 | 106.6% | 332.5 | 106.6% | -0.09 | 3.27 | 0.15 | 6.40 | — |
| — | 83.00 | 91.00 | 87.00 | +0.90 | 106.6% | 335 | 106.6% | -0.10 | 2.90 | 0.50 | 5.30 | — |
| — | 81.00 | 88.50 | 84.75 | +0.89 | 106.6% | 337.5 | 106.6% | -0.11 | 3.23 | 1.55 | 4.90 | — |
| — | 79.00 | 86.00 | 82.50 | — | — | 340 | 106.6% | -0.12 | 3.55 | 3.10 | 4.00 | — |
| — | 76.00 | 84.00 | 80.00 | +0.88 | 106.6% | 342.5 | 106.6% | -0.12 | 4.22 | 2.45 | 6.00 | — |
| — | 74.10 | 82.00 | 78.05 | +0.87 | 106.6% | 345 | 106.6% | -0.13 | 4.10 | 1.20 | 7.00 | — |
| — | 72.20 | 79.00 | 75.60 | +0.86 | 106.7% | 347.5 | 106.7% | -0.14 | 4.55 | 3.90 | 5.20 | — |
| — | 70.00 | 77.70 | 73.85 | +0.86 | 106.7% | 350 | 106.7% | -0.14 | 5.05 | 4.60 | 5.50 | — |
| — | 68.00 | 75.90 | 71.95 | +0.85 | 106.8% | 352.5 | 106.8% | -0.15 | 4.85 | 2.70 | 7.00 | — |
| — | 66.00 | 73.00 | 69.50 | +0.83 | 106.8% | 355 | 106.8% | -0.17 | 6.05 | 5.10 | 7.00 | — |
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.