Spot 416.12
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.95 | 42.20 | 41.08 | +0.98 | 55.4% | 375 | 55.4% | -0.02 | 0.12 | 0.10 | 0.15 | — |
| — | 37.75 | 40.20 | 38.98 | +0.98 | 54.3% | 377.5 | 54.3% | -0.02 | 0.15 | 0.08 | 0.23 | — |
| — | 35.45 | 37.35 | 36.40 | +0.97 | 53.2% | 380 | 53.2% | -0.03 | 0.20 | 0.12 | 0.29 | — |
| — | 32.90 | 34.75 | 33.83 | +0.97 | 52.2% | 382.5 | 52.2% | -0.03 | 0.23 | 0.16 | 0.30 | — |
| — | 29.80 | 32.55 | 31.18 | +0.96 | 51.3% | 385 | 51.3% | -0.04 | 0.32 | 0.25 | 0.38 | — |
| — | 27.95 | 30.05 | 29.00 | +0.94 | 50.4% | 387.5 | 50.4% | -0.06 | 0.41 | 0.33 | 0.50 | — |
| — | 25.75 | 28.20 | 26.98 | +0.93 | 49.7% | 390 | 49.7% | -0.07 | 0.55 | 0.46 | 0.64 | — |
| — | 23.25 | 25.90 | 24.57 | +0.91 | 48.9% | 392.5 | 48.9% | -0.09 | 0.73 | 0.64 | 0.83 | — |
| — | 21.10 | 23.45 | 22.27 | +0.89 | 48.3% | 395 | 48.3% | -0.11 | 1.00 | 0.92 | 1.09 | — |
| — | 18.75 | 20.80 | 19.77 | +0.86 | 47.7% | 397.5 | 47.7% | -0.14 | 1.27 | 1.20 | 1.34 | — |
| — | 16.95 | 18.35 | 17.65 | +0.83 | 47.1% | 400 | 47.1% | -0.17 | 1.63 | 1.52 | 1.74 | — |
| — | 14.85 | 16.80 | 15.82 | +0.79 | 46.6% | 402.5 | 46.6% | -0.21 | 2.04 | 1.96 | 2.12 | — |
| — | 13.20 | 14.35 | 13.78 | +0.75 | 46.2% | 405 | 46.2% | -0.25 | 2.71 | 2.50 | 2.92 | — |
| — | 11.55 | 12.55 | 12.05 | +0.70 | 45.9% | 407.5 | 45.9% | -0.30 | 3.30 | 3.00 | 3.60 | — |
| — | 9.70 | 10.85 | 10.28 | +0.64 | 45.5% | 410 | 45.5% | -0.35 | 4.20 | 4.00 | 4.40 | — |
| — | 8.40 | 9.30 | 8.85 | — | — | 412.5 | — | — | 5.10 | 4.70 | 5.50 | — |
| — | 6.90 | 7.85 | 7.38 | — | — | 415 | — | — | 6.25 | 5.80 | 6.70 | — |
| — | 5.90 | 6.55 | 6.22 | — | — | 417.5 | 44.9% | -0.53 | 7.47 | 7.05 | 7.90 | — |
| — | 4.80 | 5.30 | 5.05 | +0.42 | 44.8% | 420 | 44.8% | -0.58 | 8.82 | 8.30 | 9.35 | — |
| — | 3.90 | 4.35 | 4.12 | +0.36 | 44.8% | 422.5 | 44.8% | -0.64 | 10.45 | 9.95 | 10.95 | — |
| — | 3.10 | 3.50 | 3.30 | +0.31 | 44.8% | 425 | 44.8% | -0.70 | 12.12 | 11.60 | 12.65 | — |
| — | 2.47 | 2.85 | 2.66 | +0.26 | 44.8% | 427.5 | 44.8% | -0.74 | 14.45 | 13.55 | 15.35 | — |
| — | 2.01 | 2.22 | 2.12 | +0.22 | 44.9% | 430 | 44.9% | -0.79 | 16.38 | 15.45 | 17.30 | — |
| — | 1.55 | 1.76 | 1.66 | +0.18 | 45.1% | 432.5 | 45.1% | -0.82 | 18.18 | 16.85 | 19.50 | — |
| — | 1.21 | 1.38 | 1.29 | +0.15 | 45.2% | 435 | 45.2% | -0.86 | 20.30 | 19.15 | 21.45 | — |
| — | 0.93 | 1.07 | 1.00 | +0.12 | 45.4% | 437.5 | 45.4% | -0.89 | 22.40 | 20.85 | 23.95 | — |
| — | 0.71 | 0.83 | 0.77 | +0.09 | 45.7% | 440 | 45.7% | -0.91 | 24.70 | 23.75 | 25.65 | — |
| — | 0.33 | 0.70 | 0.52 | +0.07 | 46.0% | 442.5 | 46.0% | -0.93 | 26.73 | 25.35 | 28.10 | — |
| — | 0.21 | 0.68 | 0.45 | +0.06 | 46.4% | 445 | 46.4% | -0.95 | 29.12 | 27.70 | 30.55 | — |
| — | 0.23 | 0.43 | 0.33 | +0.05 | 46.9% | 447.5 | 46.9% | -0.96 | 31.55 | 30.15 | 32.95 | — |
| — | 0.24 | 0.28 | 0.26 | +0.03 | 47.4% | 450 | 47.4% | -0.97 | 34.00 | 32.70 | 35.30 | — |
| — | 0.10 | 0.34 | 0.22 | +0.03 | 48.0% | 452.5 | 48.0% | -0.98 | 36.98 | 35.65 | 38.30 | — |
| — | 0.04 | 0.19 | 0.12 | +0.02 | 48.6% | 455 | 48.6% | -0.98 | 39.17 | 38.05 | 40.30 | — |
| — | 0.01 | 0.31 | 0.16 | +0.02 | 49.4% | 457.5 | 49.4% | -0.99 | 41.75 | 40.70 | 42.80 | — |
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.