Spot 417.62
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 22:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.85 | 41.95 | 40.40 | +0.99 | 66.3% | 377.5 | 66.3% | -0.01 | — | — | 0.01 | — |
| — | 36.60 | 38.65 | 37.62 | +0.98 | 64.8% | 380 | 64.8% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 33.75 | 37.00 | 35.38 | +0.98 | 60.6% | 382.5 | 60.6% | -0.02 | — | — | 0.01 | — |
| — | 31.55 | 33.55 | 32.55 | +0.97 | 58.9% | 385 | 58.9% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 28.80 | 32.00 | 30.40 | +0.97 | 57.5% | 387.5 | 57.5% | -0.03 | 0.13 | 0.02 | 0.24 | — |
| — | 26.65 | 28.70 | 27.68 | +0.96 | 55.6% | 390 | 55.6% | -0.04 | 0.04 | 0.02 | 0.05 | — |
| — | 23.80 | 27.05 | 25.43 | — | — | 392.5 | — | — | 0.06 | 0.03 | 0.09 | — |
| — | 21.30 | 24.00 | 22.65 | — | — | 395 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 19.50 | 22.10 | 20.80 | — | — | 397.5 | — | — | 0.14 | 0.10 | 0.18 | — |
| — | 16.75 | 19.15 | 17.95 | — | — | 400 | — | — | 0.19 | 0.17 | 0.21 | — |
| — | 14.40 | 17.25 | 15.82 | +0.83 | 46.6% | 402.5 | — | — | 0.29 | 0.28 | 0.31 | — |
| — | 12.15 | 14.20 | 13.18 | — | — | 405 | — | — | 0.44 | 0.42 | 0.46 | — |
| — | 9.70 | 12.10 | 10.90 | — | — | 407.5 | — | — | 0.71 | 0.66 | 0.76 | — |
| — | 8.50 | 9.40 | 8.95 | — | — | 410 | — | — | 1.10 | 1.04 | 1.16 | — |
| — | 6.60 | 7.65 | 7.12 | — | — | 412.5 | — | — | 1.68 | 1.59 | 1.76 | — |
| — | 5.00 | 5.55 | 5.28 | +0.54 | 42.1% | 415 | — | — | 2.45 | 2.30 | 2.60 | — |
| — | 3.75 | 4.15 | 3.95 | — | — | 417.5 | 42.4% | -0.54 | 3.60 | 3.40 | 3.80 | — |
| — | 2.70 | 3.00 | 2.85 | +0.39 | 42.8% | 420 | 42.8% | -0.61 | 4.90 | 4.75 | 5.05 | — |
| — | 1.84 | 2.10 | 1.97 | +0.33 | 43.2% | 422.5 | 43.2% | -0.67 | 6.53 | 6.30 | 6.75 | — |
| — | 1.23 | 1.43 | 1.33 | +0.27 | 43.6% | 425 | 43.6% | -0.74 | 8.38 | 7.90 | 8.85 | — |
| — | 0.78 | 0.90 | 0.84 | +0.21 | 44.2% | 427.5 | 44.2% | -0.79 | 10.45 | 9.90 | 11.00 | — |
| — | 0.50 | 0.59 | 0.55 | +0.16 | 44.9% | 430 | 44.9% | -0.84 | 12.57 | 11.00 | 14.15 | — |
| — | 0.32 | 0.35 | 0.34 | +0.13 | 45.8% | 432.5 | 45.8% | -0.88 | 15.12 | 13.80 | 16.45 | — |
| — | 0.17 | 0.23 | 0.20 | +0.10 | 46.7% | 435 | 46.7% | -0.91 | 17.10 | 15.80 | 18.40 | — |
| — | 0.12 | 0.14 | 0.13 | +0.07 | 47.9% | 437.5 | 47.9% | -0.93 | 19.98 | 19.10 | 20.85 | — |
| — | 0.07 | 0.10 | 0.09 | +0.05 | 49.2% | 440 | 49.2% | -0.95 | 22.10 | 20.65 | 23.55 | — |
| — | 0.04 | 0.06 | 0.05 | +0.04 | 50.5% | 442.5 | 50.5% | -0.96 | 24.55 | 23.20 | 25.90 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 51.9% | 445 | 51.9% | -0.97 | 27.35 | 26.20 | 28.50 | — |
| — | — | 0.23 | — | +0.02 | 53.2% | 447.5 | 53.2% | -0.98 | 29.52 | 28.20 | 30.85 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 54.4% | 450 | 54.4% | -0.99 | 32.33 | 30.70 | 33.95 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 55.4% | 452.5 | 55.4% | -0.99 | 34.52 | 33.20 | 35.85 | — |
| — | — | 0.02 | — | +0.01 | 56.2% | 455 | 56.2% | -1.00 | 37.33 | 35.70 | 38.95 | — |
| — | — | 0.01 | — | +0.01 | 56.8% | 457.5 | 56.8% | -1.00 | 39.88 | 38.35 | 41.40 | — |
| — | — | 0.01 | — | +0.00 | 57.4% | 460 | 57.4% | -1.00 | 42.23 | 41.25 | 43.20 | — |
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.