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 | |
| — | 41.40 | 44.15 | 42.77 | +0.92 | 46.3% | 375 | 46.3% | -0.08 | 1.19 | 1.00 | 1.37 | — |
| — | 38.55 | 41.95 | 40.25 | +0.91 | 45.8% | 377.5 | 45.8% | -0.09 | 1.34 | 1.25 | 1.43 | — |
| — | 36.90 | 38.75 | 37.83 | +0.90 | 45.4% | 380 | 45.4% | -0.10 | 1.53 | 1.42 | 1.64 | — |
| — | 34.65 | 37.10 | 35.88 | +0.88 | 45.1% | 382.5 | 45.1% | -0.12 | 1.79 | 1.65 | 1.93 | — |
| — | 32.95 | 34.60 | 33.77 | +0.86 | 44.7% | 385 | 44.7% | -0.14 | 2.12 | 2.00 | 2.24 | — |
| — | 30.45 | 32.35 | 31.40 | +0.85 | 44.4% | 387.5 | 44.4% | -0.15 | 2.44 | 2.29 | 2.60 | — |
| — | 28.70 | 30.35 | 29.52 | — | — | 390 | 44.1% | -0.17 | 2.88 | 2.80 | 2.96 | — |
| — | 26.25 | 28.80 | 27.52 | +0.80 | 43.8% | 392.5 | 43.8% | -0.20 | 3.33 | 3.20 | 3.45 | — |
| — | 24.45 | 25.90 | 25.18 | +0.78 | 43.6% | 395 | 43.6% | -0.22 | 3.73 | 3.45 | 4.00 | — |
| — | 22.70 | 23.95 | 23.32 | — | — | 397.5 | 43.3% | -0.25 | 4.47 | 4.15 | 4.80 | — |
| — | 19.45 | 20.40 | 19.93 | +0.70 | 42.9% | 402.5 | 42.9% | -0.30 | 5.75 | 5.30 | 6.20 | — |
| — | 17.60 | 18.70 | 18.15 | +0.67 | 42.7% | 405 | — | — | 6.53 | 6.35 | 6.70 | — |
| — | 15.90 | 17.10 | 16.50 | — | — | 407.5 | 42.6% | -0.37 | 7.55 | 7.10 | 8.00 | — |
| — | 14.45 | 15.55 | 15.00 | +0.60 | 42.5% | 410 | 42.5% | -0.40 | 8.47 | 8.10 | 8.85 | — |
| — | 13.15 | 14.15 | 13.65 | +0.57 | 42.3% | 412.5 | 42.3% | -0.43 | 9.55 | 9.15 | 9.95 | — |
| — | 11.75 | 12.70 | 12.22 | +0.53 | 42.2% | 415 | 42.2% | -0.47 | 10.72 | 10.25 | 11.20 | — |
| — | 10.60 | 11.55 | 11.07 | +0.50 | 42.1% | 417.5 | 42.1% | -0.50 | 11.97 | 11.50 | 12.45 | — |
| — | 9.75 | 10.25 | 10.00 | +0.47 | 42.1% | 420 | 42.1% | -0.54 | 13.40 | 12.95 | 13.85 | — |
| — | 8.40 | 9.30 | 8.85 | +0.43 | 42.0% | 422.5 | 42.0% | -0.57 | 14.85 | 14.25 | 15.45 | — |
| — | 7.55 | 8.15 | 7.85 | +0.40 | 42.0% | 425 | 42.0% | -0.60 | 16.40 | 15.80 | 17.00 | — |
| — | 6.55 | 7.45 | 7.00 | +0.37 | 41.9% | 427.5 | 41.9% | -0.64 | 17.90 | 17.25 | 18.55 | — |
| — | 6.00 | 6.40 | 6.20 | +0.34 | 41.9% | 430 | 41.9% | -0.67 | 19.85 | 18.80 | 20.90 | — |
| — | 5.00 | 5.85 | 5.42 | +0.31 | 41.9% | 432.5 | 41.9% | -0.70 | 21.82 | 20.80 | 22.85 | — |
| — | 4.40 | 5.15 | 4.78 | +0.28 | 41.9% | 435 | 41.9% | -0.73 | 23.52 | 22.70 | 24.35 | — |
| — | 3.80 | 4.45 | 4.12 | +0.25 | 41.9% | 437.5 | 41.9% | -0.75 | 25.10 | 23.80 | 26.40 | — |
| — | 3.50 | 3.85 | 3.67 | +0.22 | 41.9% | 440 | 41.9% | -0.78 | 27.07 | 25.80 | 28.35 | — |
| — | 3.00 | 3.60 | 3.30 | +0.20 | 42.0% | 442.5 | 42.0% | -0.80 | 29.00 | 27.70 | 30.30 | — |
| — | 2.63 | 3.10 | 2.87 | +0.18 | 42.0% | 445 | 42.0% | -0.83 | 31.12 | 29.80 | 32.45 | — |
| — | 2.25 | 2.58 | 2.42 | +0.16 | 42.1% | 447.5 | 42.1% | -0.85 | 33.48 | 31.75 | 35.20 | — |
| — | 1.96 | 2.20 | 2.08 | +0.14 | 42.2% | 450 | 42.2% | -0.86 | 35.40 | 34.00 | 36.80 | — |
| — | 1.22 | 1.71 | 1.47 | +0.11 | 42.3% | 455 | 42.3% | -0.90 | 40.17 | 38.65 | 41.70 | — |
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.