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 | |
| — | 39.85 | 42.60 | 41.23 | +0.92 | 44.9% | 377.5 | 44.9% | -0.08 | 0.69 | 0.58 | 0.79 | — |
| — | 37.50 | 40.15 | 38.83 | +0.91 | 44.4% | 380 | 44.4% | -0.09 | 0.80 | 0.73 | 0.86 | — |
| — | 35.10 | 37.70 | 36.40 | +0.90 | 43.9% | 382.5 | 43.9% | -0.10 | 1.00 | 0.86 | 1.14 | — |
| — | 33.10 | 35.55 | 34.33 | +0.88 | 43.5% | 385 | 43.5% | -0.12 | 1.20 | 1.09 | 1.31 | — |
| — | 30.55 | 33.80 | 32.17 | +0.86 | 43.1% | 387.5 | 43.1% | -0.14 | 1.43 | 1.32 | 1.54 | — |
| — | 28.65 | 30.85 | 29.75 | +0.84 | 42.8% | 390 | 42.8% | -0.16 | 1.74 | 1.64 | 1.84 | — |
| — | 26.75 | 29.00 | 27.88 | +0.82 | 42.5% | 392.5 | 42.5% | -0.18 | 2.10 | 1.98 | 2.23 | — |
| — | 24.60 | 26.95 | 25.77 | +0.80 | 42.2% | 395 | 42.2% | -0.20 | 2.52 | 2.38 | 2.65 | — |
| — | 22.05 | 24.70 | 23.38 | +0.77 | 41.9% | 397.5 | 41.9% | -0.23 | 3.10 | 2.84 | 3.35 | — |
| — | 18.40 | 20.85 | 19.62 | +0.71 | 41.5% | 402.5 | 41.5% | -0.29 | 4.08 | 3.80 | 4.35 | — |
| — | 16.75 | 19.00 | 17.88 | +0.68 | 41.4% | 405 | 41.4% | -0.32 | 4.78 | 4.45 | 5.10 | — |
| — | 15.70 | 16.60 | 16.15 | +0.64 | 41.3% | 407.5 | 41.3% | -0.36 | 5.58 | 5.20 | 5.95 | — |
| — | 14.25 | 15.10 | 14.68 | +0.61 | 41.2% | 410 | 41.2% | -0.39 | 6.45 | 6.15 | 6.75 | — |
| — | 12.60 | 13.50 | 13.05 | +0.57 | 41.1% | 412.5 | 41.1% | -0.43 | 7.62 | 7.10 | 8.15 | — |
| — | 11.15 | 12.05 | 11.60 | +0.53 | 41.0% | 415 | 41.0% | -0.47 | 8.68 | 8.35 | 9.00 | — |
| — | 10.00 | 11.00 | 10.50 | +0.50 | 41.0% | 417.5 | 41.0% | -0.51 | 9.95 | 9.45 | 10.45 | — |
| — | 9.05 | 9.75 | 9.40 | +0.46 | 41.0% | 420 | 41.0% | -0.54 | 11.28 | 10.75 | 11.80 | — |
| — | 7.90 | 8.35 | 8.12 | +0.42 | 41.0% | 422.5 | 41.0% | -0.58 | 12.65 | 12.15 | 13.15 | — |
| — | 6.95 | 7.40 | 7.17 | +0.38 | 41.0% | 425 | 41.0% | -0.62 | 14.18 | 13.65 | 14.70 | — |
| — | 5.80 | 6.50 | 6.15 | +0.35 | 41.1% | 427.5 | 41.1% | -0.65 | 15.80 | 15.25 | 16.35 | — |
| — | 5.25 | 5.80 | 5.53 | +0.32 | 41.1% | 430 | 41.1% | -0.69 | 17.50 | 17.00 | 18.00 | — |
| — | 4.45 | 5.15 | 4.80 | +0.28 | 41.2% | 432.5 | 41.2% | -0.72 | 18.85 | 18.25 | 19.45 | — |
| — | 3.95 | 4.35 | 4.15 | +0.26 | 41.3% | 435 | 41.3% | -0.75 | 21.30 | 20.15 | 22.45 | — |
| — | 3.20 | 3.90 | 3.55 | +0.23 | 41.5% | 437.5 | 41.5% | -0.78 | 23.15 | 21.90 | 24.40 | — |
| — | 2.90 | 3.15 | 3.02 | +0.20 | 41.6% | 440 | 41.6% | -0.80 | 24.93 | 24.30 | 25.55 | — |
| — | 2.45 | 2.75 | 2.60 | +0.18 | 41.8% | 442.5 | 41.8% | -0.83 | 27.12 | 25.85 | 28.40 | — |
| — | 2.06 | 2.35 | 2.21 | +0.16 | 42.0% | 445 | 42.0% | -0.85 | 29.00 | 27.95 | 30.05 | — |
| — | 1.77 | 2.02 | 1.90 | +0.14 | 42.1% | 447.5 | 42.1% | -0.87 | 31.38 | 30.30 | 32.45 | — |
| — | 1.55 | 1.69 | 1.62 | +0.12 | 42.4% | 450 | 42.4% | -0.88 | 33.67 | 32.35 | 35.00 | — |
| — | 1.07 | 1.31 | 1.19 | +0.09 | 42.8% | 455 | 42.8% | -0.91 | 38.12 | 37.00 | 39.25 | — |
| — | 0.80 | 0.86 | 0.83 | +0.07 | 43.4% | 460 | 43.4% | -0.93 | 42.95 | 41.70 | 44.20 | — |
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.