Spot 414.74
· 476 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 01:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.45 | 43.85 | 43.15 | +0.93 | 26.9% | 374 | 26.9% | -0.07 | 1.03 | 0.96 | 1.10 | — |
| — | 41.65 | 42.75 | 42.20 | +0.92 | 26.8% | 375 | 26.8% | -0.08 | 1.11 | 1.06 | 1.16 | — |
| — | 41.05 | 41.65 | 41.35 | +0.92 | 26.6% | 376 | 26.6% | -0.08 | 1.18 | 1.12 | 1.24 | — |
| — | 40.10 | 40.75 | 40.42 | +0.91 | 26.5% | 377 | 26.5% | -0.09 | 1.23 | 1.16 | 1.30 | — |
| — | 39.20 | 39.85 | 39.52 | +0.91 | 26.4% | 378 | 26.4% | -0.09 | 1.31 | 1.23 | 1.40 | — |
| — | 38.25 | 38.90 | 38.58 | +0.91 | 26.3% | 379 | 26.3% | -0.10 | 1.40 | 1.32 | 1.48 | — |
| — | 37.40 | 38.00 | 37.70 | +0.90 | 26.2% | 380 | 26.2% | -0.10 | 1.50 | 1.44 | 1.57 | — |
| — | 36.40 | 37.10 | 36.75 | +0.89 | 26.0% | 381 | 26.0% | -0.11 | 1.58 | 1.49 | 1.67 | — |
| — | 35.50 | 36.20 | 35.85 | +0.89 | 25.9% | 382 | — | — | 1.71 | 1.63 | 1.79 | — |
| — | 34.70 | 35.30 | 35.00 | — | — | 383 | — | — | 1.77 | 1.69 | 1.86 | — |
| — | 33.75 | 34.45 | 34.10 | — | — | 384 | — | — | 1.92 | 1.82 | 2.01 | — |
| — | 32.95 | 33.60 | 33.27 | — | — | 385 | — | — | 2.04 | 1.97 | 2.10 | — |
| — | 32.05 | 32.70 | 32.38 | +0.86 | 25.6% | 386 | — | — | 2.17 | 2.10 | 2.25 | — |
| — | 31.20 | 31.80 | 31.50 | — | — | 387 | — | — | 2.29 | 2.20 | 2.39 | — |
| — | 30.35 | 30.95 | 30.65 | — | — | 388 | — | — | 2.46 | 2.36 | 2.55 | — |
| — | 29.50 | 30.15 | 29.82 | — | — | 389 | — | — | 2.64 | 2.56 | 2.72 | — |
| — | 28.75 | 29.30 | 29.02 | — | — | 390 | — | — | 2.78 | 2.69 | 2.87 | — |
| — | 27.90 | 28.50 | 28.20 | — | — | 391 | — | — | 2.94 | 2.83 | 3.05 | — |
| — | 27.00 | 27.70 | 27.35 | +0.81 | 25.2% | 392 | 25.2% | -0.19 | 3.12 | 3.00 | 3.25 | — |
| — | 26.25 | 26.90 | 26.57 | +0.80 | 25.1% | 393 | 25.1% | -0.20 | 3.33 | 3.20 | 3.45 | — |
| — | 25.50 | 26.10 | 25.80 | +0.79 | 25.1% | 394 | 25.1% | -0.21 | 3.55 | 3.40 | 3.70 | — |
| — | 24.70 | 25.20 | 24.95 | +0.78 | 25.1% | 395 | 25.1% | -0.22 | 3.77 | 3.65 | 3.90 | — |
| — | 24.00 | 24.65 | 24.32 | +0.77 | 25.0% | 396 | 25.0% | -0.23 | 4.00 | 3.85 | 4.15 | — |
| — | 23.15 | 23.90 | 23.52 | +0.76 | 25.0% | 397 | 25.0% | -0.24 | 4.25 | 4.10 | 4.40 | — |
| — | 22.40 | 22.95 | 22.68 | +0.75 | 25.0% | 398 | 25.0% | -0.25 | 4.53 | 4.40 | 4.65 | — |
| — | 21.80 | 22.30 | 22.05 | +0.74 | 25.0% | 399 | 25.0% | -0.26 | 4.80 | 4.65 | 4.95 | — |
| — | 21.05 | 21.50 | 21.27 | +0.73 | 25.0% | 400 | 25.0% | -0.27 | 5.10 | 4.95 | 5.25 | — |
| — | 20.35 | 21.05 | 20.70 | +0.72 | 25.0% | 401 | 25.0% | -0.29 | 5.40 | 5.25 | 5.55 | — |
| — | 19.65 | 20.35 | 20.00 | +0.70 | 25.0% | 402 | 25.0% | -0.30 | 5.72 | 5.60 | 5.85 | — |
| — | 19.00 | 19.70 | 19.35 | +0.69 | 25.0% | 403 | 25.0% | -0.31 | 6.05 | 5.90 | 6.20 | — |
| — | 18.35 | 19.05 | 18.70 | +0.68 | 25.0% | 404 | 25.0% | -0.32 | 6.40 | 6.25 | 6.55 | — |
| — | 17.75 | 18.40 | 18.07 | +0.67 | 25.0% | 405 | 25.0% | -0.34 | 6.75 | 6.60 | 6.90 | — |
| — | 17.10 | 17.80 | 17.45 | +0.65 | 25.0% | 406 | 25.0% | -0.35 | 7.15 | 7.00 | 7.30 | — |
| — | 16.45 | 17.20 | 16.82 | +0.64 | 25.0% | 407 | 25.0% | -0.36 | 7.53 | 7.35 | 7.70 | — |
| — | 15.90 | 16.65 | 16.27 | +0.63 | 25.1% | 408 | 25.1% | -0.37 | 7.95 | 7.80 | 8.10 | — |
| — | 15.40 | 16.00 | 15.70 | +0.62 | 25.1% | 409 | 25.1% | -0.39 | 8.38 | 8.20 | 8.55 | — |
| — | 14.80 | 15.40 | 15.10 | +0.60 | 25.1% | 410 | 25.1% | -0.40 | 8.80 | 8.65 | 8.95 | — |
| — | — | — | — | — | — | 411 | — | — | — | — | — | — |
| — | — | — | — | — | — | 412 | — | — | — | — | — | — |
| — | — | — | — | — | — | 413 | — | — | — | — | — | — |
| — | — | — | — | — | — | 414 | — | — | — | — | — | — |
| — | 12.25 | 12.60 | 12.43 | +0.53 | 25.3% | 415 | 25.3% | -0.47 | 11.32 | 11.20 | 11.45 | — |
| — | — | — | — | — | — | 416 | — | — | — | — | — | — |
| — | — | — | — | — | — | 417 | — | — | — | — | — | — |
| — | — | — | — | — | — | 418 | — | — | — | — | — | — |
| — | — | — | — | — | — | 419 | — | — | — | — | — | — |
| — | 10.15 | 10.30 | 10.22 | +0.47 | 25.6% | 420 | 25.6% | -0.54 | 14.05 | 13.85 | 14.25 | — |
| — | — | — | — | — | — | 421 | — | — | — | — | — | — |
| — | — | — | — | — | — | 422 | — | — | — | — | — | — |
| — | — | — | — | — | — | 423 | — | — | — | — | — | — |
| — | — | — | — | — | — | 424 | — | — | — | — | — | — |
| — | 8.15 | 8.50 | 8.32 | +0.40 | 25.9% | 425 | 25.9% | -0.60 | 17.20 | 16.95 | 17.45 | — |
| — | — | — | — | — | — | 426 | — | — | — | — | — | — |
| — | — | — | — | — | — | 427 | — | — | — | — | — | — |
| — | — | — | — | — | — | 428 | — | — | — | — | — | — |
| — | — | — | — | — | — | 429 | — | — | — | — | — | — |
| — | 6.60 | 6.95 | 6.78 | +0.35 | 26.2% | 430 | 26.2% | -0.66 | 20.60 | 20.25 | 20.95 | — |
| — | 5.30 | 5.60 | 5.45 | +0.29 | 26.6% | 435 | 26.6% | -0.72 | 24.32 | 24.00 | 24.65 | — |
| — | 4.25 | 4.50 | 4.38 | +0.24 | 26.9% | 440 | 26.9% | -0.77 | 28.27 | 27.95 | 28.60 | — |
| — | 3.40 | 3.60 | 3.50 | +0.20 | 27.3% | 445 | 27.3% | -0.81 | 32.50 | 32.15 | 32.85 | — |
| — | 2.70 | 2.88 | 2.79 | +0.17 | 27.7% | 450 | 27.7% | -0.85 | 36.80 | 36.50 | 37.10 | — |
| — | 2.14 | 2.30 | 2.22 | +0.14 | 28.2% | 455 | 28.2% | -0.88 | 41.35 | 41.00 | 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.