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 | |
| — | 40.40 | 41.55 | 40.98 | — | — | 374 | — | — | — | — | 0.01 | — |
| — | 39.45 | 40.60 | 40.02 | — | — | 375 | — | — | — | — | 0.01 | — |
| — | 38.40 | 39.60 | 39.00 | — | — | 376 | — | — | — | — | 0.01 | — |
| — | 37.50 | 38.70 | 38.10 | — | — | 377 | — | — | — | — | 0.01 | — |
| — | 37.10 | 38.05 | 37.58 | — | — | 377.5 | — | — | — | — | 0.04 | — |
| — | 36.50 | 37.60 | 37.05 | — | — | 378 | — | — | — | — | 0.01 | — |
| — | 35.25 | 36.55 | 35.90 | — | — | 379 | — | — | — | — | 0.01 | — |
| — | 34.40 | 35.60 | 35.00 | — | — | 380 | — | — | — | — | 0.01 | — |
| — | 33.40 | 34.55 | 33.98 | — | — | 381 | — | — | — | — | 0.01 | — |
| — | 32.65 | 33.65 | 33.15 | — | — | 382 | — | — | — | — | 0.01 | — |
| — | 31.85 | 33.10 | 32.48 | — | — | 382.5 | — | — | — | — | 0.01 | — |
| — | 31.40 | 32.65 | 32.02 | — | — | 383 | — | — | — | — | 0.03 | — |
| — | 30.40 | 31.70 | 31.05 | — | — | 384 | — | — | — | — | 0.01 | — |
| — | 29.40 | 30.45 | 29.93 | — | — | 385 | — | — | — | — | 0.03 | — |
| — | 28.30 | 29.60 | 28.95 | — | — | 386 | — | — | — | — | 0.01 | — |
| — | 27.40 | 28.65 | 28.02 | — | — | 387 | — | — | — | — | 0.01 | — |
| — | 27.10 | 28.15 | 27.62 | — | — | 387.5 | — | — | — | — | 0.04 | — |
| — | 26.45 | 27.65 | 27.05 | — | — | 388 | — | — | — | — | 0.01 | — |
| — | 25.45 | 26.60 | 26.02 | — | — | 389 | — | — | — | — | 0.04 | — |
| — | 24.50 | 25.60 | 25.05 | — | — | 390 | — | — | — | — | 0.04 | — |
| — | 23.40 | 24.70 | 24.05 | — | — | 391 | — | — | — | — | 0.04 | — |
| — | 22.35 | 23.60 | 22.98 | — | — | 392 | — | — | — | — | 0.04 | — |
| — | 21.40 | 22.70 | 22.05 | — | — | 393 | — | — | — | — | 0.05 | — |
| — | 20.35 | 21.60 | 20.98 | — | — | 394 | — | — | — | — | 0.03 | — |
| — | 19.45 | 20.60 | 20.02 | — | — | 395 | — | — | — | — | 0.02 | — |
| — | 18.35 | 19.65 | 19.00 | +1.00 | 36.5% | 396 | 36.5% | -0.00 | — | — | 0.03 | — |
| — | 17.40 | 18.60 | 18.00 | +0.99 | 35.8% | 397 | 35.8% | -0.01 | — | — | 0.06 | — |
| — | 16.60 | 17.65 | 17.12 | +0.99 | 34.9% | 398 | 34.9% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 15.40 | 16.65 | 16.02 | +0.99 | 34.1% | 399 | 34.1% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 14.70 | 15.70 | 15.20 | +0.99 | 33.1% | 400 | 33.1% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 13.70 | 14.60 | 14.15 | +0.98 | 32.1% | 401 | 32.1% | -0.02 | 0.06 | 0.03 | 0.09 | — |
| — | 12.70 | 13.40 | 13.05 | +0.98 | 31.2% | 402 | 31.2% | -0.02 | 0.07 | 0.05 | 0.09 | — |
| — | 11.75 | 12.45 | 12.10 | +0.97 | 30.2% | 403 | 30.2% | -0.03 | 0.09 | 0.06 | 0.11 | — |
| — | 10.75 | 11.70 | 11.22 | +0.96 | 29.3% | 404 | 29.3% | -0.04 | 0.12 | 0.09 | 0.14 | — |
| — | 9.85 | 10.70 | 10.28 | +0.95 | 28.5% | 405 | 28.5% | -0.05 | 0.15 | 0.13 | 0.18 | — |
| — | 8.90 | 9.65 | 9.28 | +0.94 | 27.8% | 406 | 27.8% | -0.07 | 0.21 | 0.17 | 0.25 | — |
| — | 8.00 | 8.70 | 8.35 | +0.91 | 27.4% | 407 | 27.4% | -0.09 | 0.28 | 0.25 | 0.32 | — |
| — | 7.05 | 7.70 | 7.38 | +0.89 | 27.2% | 408 | 27.2% | -0.11 | 0.38 | 0.36 | 0.40 | — |
| — | 6.25 | 6.75 | 6.50 | +0.85 | 27.1% | 409 | 27.1% | -0.15 | 0.54 | 0.50 | 0.57 | — |
| — | 5.45 | 5.95 | 5.70 | +0.81 | 27.3% | 410 | 27.3% | -0.19 | 0.70 | 0.67 | 0.74 | — |
| — | 4.70 | 5.15 | 4.92 | +0.76 | 27.5% | 411 | 27.5% | -0.24 | 0.95 | 0.90 | 1.01 | — |
| — | 4.00 | 4.40 | 4.20 | +0.71 | 27.8% | 412 | 27.8% | -0.29 | 1.24 | 1.18 | 1.30 | — |
| — | 3.35 | 3.70 | 3.52 | +0.65 | 28.0% | 413 | 28.0% | -0.35 | 1.58 | 1.53 | 1.64 | — |
| — | 2.82 | 2.99 | 2.90 | +0.59 | 28.2% | 414 | 28.2% | -0.41 | 2.03 | 1.95 | 2.11 | — |
| — | 2.32 | 2.48 | 2.40 | +0.52 | 28.5% | 415 | 28.5% | -0.48 | 2.53 | 2.44 | 2.62 | — |
| — | 1.90 | 2.05 | 1.98 | +0.46 | 29.0% | 416 | 29.0% | -0.55 | 3.10 | 3.00 | 3.20 | — |
| — | 1.56 | 1.68 | 1.62 | +0.40 | 29.5% | 417 | 29.5% | -0.61 | 3.70 | 3.55 | 3.85 | — |
| — | 1.27 | 1.38 | 1.32 | +0.34 | 30.0% | 418 | 30.0% | -0.66 | 4.40 | 4.20 | 4.60 | — |
| — | 1.02 | 1.13 | 1.07 | +0.29 | 30.3% | 419 | 30.3% | -0.71 | 5.12 | 4.90 | 5.35 | — |
| — | 0.82 | 0.91 | 0.86 | +0.25 | 30.7% | 420 | 30.7% | -0.76 | 5.92 | 5.70 | 6.15 | — |
| — | 0.66 | 0.74 | 0.70 | +0.20 | 31.0% | 421 | 31.0% | -0.80 | 6.78 | 6.50 | 7.05 | — |
| — | 0.54 | 0.59 | 0.56 | +0.17 | 31.5% | 422 | 31.5% | -0.84 | 7.65 | 7.40 | 7.90 | — |
| — | 0.45 | 0.48 | 0.47 | +0.14 | 32.2% | 423 | 32.2% | -0.87 | 8.53 | 8.25 | 8.80 | — |
| — | 0.35 | 0.41 | 0.38 | +0.11 | 33.0% | 424 | 33.0% | -0.89 | 9.50 | 9.20 | 9.80 | — |
| — | 0.28 | 0.33 | 0.30 | +0.09 | 33.9% | 425 | 33.9% | -0.91 | 10.38 | 10.10 | 10.65 | — |
| — | 0.22 | 0.31 | 0.27 | +0.08 | 35.0% | 426 | 35.0% | -0.93 | 11.38 | 11.05 | 11.70 | — |
| — | 0.19 | 0.25 | 0.22 | +0.07 | 36.1% | 427 | 36.1% | -0.94 | 12.43 | 12.00 | 12.85 | — |
| — | 0.16 | 0.23 | 0.20 | +0.06 | 37.3% | 428 | 37.3% | -0.95 | 13.40 | 12.95 | 13.85 | — |
| — | 0.14 | 0.20 | 0.17 | +0.05 | 38.5% | 429 | 38.5% | -0.95 | 14.32 | 13.95 | 14.70 | — |
| — | 0.11 | 0.16 | 0.14 | +0.04 | 39.7% | 430 | 39.7% | -0.96 | 15.32 | 14.90 | 15.75 | — |
| — | 0.08 | 0.16 | 0.12 | +0.04 | 40.9% | 431 | 40.9% | -0.96 | 16.18 | 15.60 | 16.75 | — |
| — | 0.08 | 0.14 | 0.11 | +0.03 | 42.1% | 432 | 42.1% | -0.97 | 17.10 | 16.55 | 17.65 | — |
| — | 0.06 | 0.13 | 0.10 | +0.03 | 43.2% | 433 | 43.2% | -0.97 | 18.12 | 17.50 | 18.75 | — |
| — | 0.05 | 0.09 | 0.07 | +0.03 | 44.3% | 434 | 44.3% | -0.98 | 19.02 | 18.50 | 19.55 | — |
| — | 0.05 | 0.11 | 0.08 | +0.03 | 45.4% | 435 | 45.4% | -0.98 | 20.15 | 19.60 | 20.70 | — |
| — | 0.04 | 0.09 | 0.07 | +0.02 | 46.4% | 436 | 46.4% | -0.98 | 21.10 | 20.55 | 21.65 | — |
| — | 0.04 | 0.08 | 0.06 | +0.02 | 47.4% | 437 | 47.4% | -0.99 | 22.07 | 21.55 | 22.60 | — |
| — | 0.03 | 0.08 | 0.06 | +0.02 | 48.3% | 438 | 48.3% | -0.99 | 23.05 | 22.55 | 23.55 | — |
| — | 0.03 | 0.08 | 0.06 | +0.02 | 49.2% | 439 | 49.2% | -0.99 | 23.75 | 22.65 | 24.85 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 50.0% | 440 | 50.0% | -0.99 | 25.02 | 24.15 | 25.90 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 50.8% | 441 | 50.8% | -0.99 | 26.15 | 24.75 | 27.55 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 51.6% | 442 | 51.6% | -1.00 | 27.40 | 26.25 | 28.55 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 52.3% | 443 | 52.3% | -1.00 | 27.93 | 26.85 | 29.00 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 53.0% | 444 | 53.0% | -1.00 | 28.85 | 28.15 | 29.55 | — |
| — | — | 0.06 | — | +0.01 | 53.7% | 445 | 53.7% | -1.00 | 29.88 | 29.20 | 30.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 56.2% | 450 | 56.2% | -1.00 | 34.85 | 34.15 | 35.55 | — |
| — | — | 0.02 | — | +0.00 | 57.5% | 455 | 57.5% | -1.00 | 40.17 | 39.20 | 41.15 | — |
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.