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 | |
| — | 40.95 | 41.90 | 41.42 | +0.99 | 32.9% | 374 | 32.9% | -0.01 | 0.10 | 0.08 | 0.11 | — |
| — | 39.95 | 40.85 | 40.40 | +0.98 | 32.5% | 375 | 32.5% | -0.02 | 0.12 | 0.09 | 0.14 | — |
| — | 38.85 | 39.90 | 39.38 | +0.98 | 32.2% | 376 | 32.2% | -0.02 | 0.12 | 0.10 | 0.14 | — |
| — | 37.95 | 38.85 | 38.40 | +0.98 | 31.8% | 377 | 31.8% | -0.02 | 0.13 | 0.10 | 0.16 | — |
| — | 36.50 | 39.05 | 37.77 | +0.98 | 31.6% | 377.5 | 31.6% | -0.02 | 0.14 | 0.11 | 0.16 | — |
| — | 36.95 | 38.00 | 37.48 | +0.98 | 31.5% | 378 | 31.5% | -0.02 | 0.14 | 0.11 | 0.17 | — |
| — | 35.95 | 36.95 | 36.45 | +0.98 | 31.1% | 379 | 31.1% | -0.02 | 0.15 | 0.13 | 0.18 | — |
| — | 35.00 | 35.95 | 35.48 | +0.98 | 30.8% | 380 | 30.8% | -0.02 | 0.17 | 0.14 | 0.19 | — |
| — | 34.05 | 35.00 | 34.52 | +0.98 | 30.5% | 381 | 30.5% | -0.02 | 0.18 | 0.15 | 0.21 | — |
| — | 33.15 | 33.95 | 33.55 | +0.97 | 30.1% | 382 | 30.1% | -0.03 | 0.20 | 0.17 | 0.23 | — |
| — | 32.50 | 33.45 | 32.98 | +0.97 | 30.0% | 382.5 | 30.0% | -0.03 | 0.21 | 0.18 | 0.24 | — |
| — | 32.05 | 32.95 | 32.50 | +0.97 | 29.8% | 383 | 29.8% | -0.03 | 0.22 | 0.19 | 0.25 | — |
| — | 31.15 | 31.95 | 31.55 | +0.97 | 29.5% | 384 | 29.5% | -0.03 | 0.24 | 0.21 | 0.28 | — |
| — | 30.10 | 31.10 | 30.60 | +0.96 | 29.2% | 385 | 29.2% | -0.04 | 0.27 | 0.24 | 0.30 | — |
| — | 29.20 | 30.05 | 29.62 | +0.96 | 28.9% | 386 | 28.9% | -0.04 | 0.30 | 0.26 | 0.34 | — |
| — | 28.20 | 29.15 | 28.68 | +0.96 | 28.6% | 387 | 28.6% | -0.04 | 0.33 | 0.29 | 0.36 | — |
| — | 27.30 | 28.95 | 28.12 | +0.95 | 28.5% | 387.5 | 28.5% | -0.05 | 0.35 | 0.31 | 0.39 | — |
| — | 27.20 | 28.10 | 27.65 | +0.95 | 28.3% | 388 | 28.3% | -0.05 | 0.36 | 0.32 | 0.40 | — |
| — | 26.30 | 27.15 | 26.73 | +0.95 | 28.0% | 389 | 28.0% | -0.05 | 0.40 | 0.36 | 0.44 | — |
| — | 25.30 | 26.15 | 25.73 | +0.94 | 27.8% | 390 | 27.8% | -0.06 | 0.45 | 0.40 | 0.49 | — |
| — | 24.45 | 25.20 | 24.82 | +0.94 | 27.5% | 391 | 27.5% | -0.06 | 0.50 | 0.45 | 0.55 | — |
| — | 23.50 | 24.25 | 23.88 | +0.93 | 27.3% | 392 | 27.3% | -0.07 | 0.56 | 0.51 | 0.61 | — |
| — | 22.65 | 23.30 | 22.98 | +0.92 | 27.1% | 393 | 27.1% | -0.08 | 0.63 | 0.57 | 0.69 | — |
| — | 21.70 | 22.30 | 22.00 | +0.91 | 26.8% | 394 | 26.8% | -0.09 | 0.69 | 0.64 | 0.75 | — |
| — | 20.75 | 21.35 | 21.05 | +0.91 | 26.6% | 395 | 26.6% | -0.10 | 0.77 | 0.71 | 0.83 | — |
| — | 19.80 | 20.45 | 20.12 | +0.90 | 26.4% | 396 | 26.4% | -0.10 | 0.86 | 0.80 | 0.93 | — |
| — | 19.00 | 19.55 | 19.27 | +0.88 | 26.3% | 397 | 26.3% | -0.12 | 0.96 | 0.90 | 1.02 | — |
| — | 18.10 | 18.65 | 18.38 | +0.87 | 26.1% | 398 | 26.1% | -0.13 | 1.10 | 1.03 | 1.17 | — |
| — | 17.20 | 17.70 | 17.45 | +0.86 | 26.0% | 399 | 26.0% | -0.14 | 1.24 | 1.18 | 1.29 | — |
| — | 16.35 | 16.85 | 16.60 | +0.84 | 25.9% | 400 | 25.9% | -0.16 | 1.39 | 1.32 | 1.46 | — |
| — | 15.50 | 16.05 | 15.78 | +0.83 | 25.7% | 401 | 25.7% | -0.17 | 1.55 | 1.49 | 1.61 | — |
| — | 14.70 | 15.20 | 14.95 | +0.81 | 25.7% | 402 | 25.7% | -0.19 | 1.71 | 1.67 | 1.75 | — |
| — | 13.90 | 14.40 | 14.15 | +0.80 | 25.6% | 403 | 25.6% | -0.21 | 1.94 | 1.88 | 2.00 | — |
| — | 13.15 | 13.65 | 13.40 | +0.78 | 25.5% | 404 | 25.5% | -0.22 | 2.17 | 2.10 | 2.23 | — |
| — | 12.35 | 12.90 | 12.62 | +0.76 | 25.5% | 405 | 25.5% | -0.24 | 2.42 | 2.34 | 2.49 | — |
| — | 11.65 | 12.15 | 11.90 | +0.74 | 25.5% | 406 | 25.5% | -0.26 | 2.68 | 2.61 | 2.75 | — |
| — | 11.00 | 11.45 | 11.22 | +0.72 | 25.5% | 407 | 25.5% | -0.29 | 2.98 | 2.91 | 3.05 | — |
| — | 10.35 | 10.75 | 10.55 | +0.69 | 25.5% | 408 | 25.5% | -0.31 | 3.30 | 3.20 | 3.40 | — |
| — | 9.65 | 10.10 | 9.88 | +0.67 | 25.6% | 409 | 25.6% | -0.33 | 3.65 | 3.55 | 3.75 | — |
| — | 9.10 | 9.40 | 9.25 | +0.65 | 25.6% | 410 | 25.6% | -0.36 | 4.00 | 3.90 | 4.10 | — |
| — | 8.45 | 8.85 | 8.65 | +0.62 | 25.7% | 411 | 25.7% | -0.38 | 4.40 | 4.30 | 4.50 | — |
| — | 7.90 | 8.30 | 8.10 | +0.60 | 25.8% | 412 | 25.8% | -0.40 | 4.85 | 4.75 | 4.95 | — |
| — | 7.35 | 7.65 | 7.50 | +0.57 | 25.9% | 413 | 25.9% | -0.43 | 5.30 | 5.20 | 5.40 | — |
| — | 6.85 | 7.10 | 6.97 | +0.55 | 26.0% | 414 | 26.0% | -0.46 | 5.78 | 5.65 | 5.90 | — |
| — | 6.35 | 6.60 | 6.47 | +0.52 | 26.1% | 415 | 26.1% | -0.48 | 6.30 | 6.20 | 6.40 | — |
| — | 5.90 | 6.10 | 6.00 | +0.50 | 26.2% | 416 | 26.2% | -0.51 | 6.83 | 6.70 | 6.95 | — |
| — | 5.45 | 5.70 | 5.58 | +0.47 | 26.4% | 417 | 26.4% | -0.53 | 7.40 | 7.25 | 7.55 | — |
| — | 5.05 | 5.30 | 5.17 | +0.45 | 26.5% | 418 | 26.5% | -0.56 | 8.00 | 7.85 | 8.15 | — |
| — | 4.70 | 4.90 | 4.80 | +0.42 | 26.6% | 419 | 26.6% | -0.58 | 8.62 | 8.50 | 8.75 | — |
| — | 4.35 | 4.50 | 4.42 | +0.40 | 26.8% | 420 | 26.8% | -0.60 | 9.28 | 9.15 | 9.40 | — |
| — | — | — | — | — | — | 421 | — | — | — | — | — | — |
| — | — | — | — | — | — | 422 | — | — | — | — | — | — |
| — | — | — | — | — | — | 423 | — | — | — | — | — | — |
| — | — | — | — | — | — | 424 | — | — | — | — | — | — |
| — | 2.92 | 3.10 | 3.01 | +0.30 | 27.6% | 425 | 27.6% | -0.71 | 12.82 | 12.60 | 13.05 | — |
| — | — | — | — | — | — | 426 | — | — | — | — | — | — |
| — | — | — | — | — | — | 427 | — | — | — | — | — | — |
| — | — | — | — | — | — | 428 | — | — | — | — | — | — |
| — | — | — | — | — | — | 429 | — | — | — | — | — | — |
| — | 1.92 | 2.02 | 1.97 | +0.21 | 28.5% | 430 | 28.5% | -0.79 | 16.90 | 16.65 | 17.15 | — |
| — | 1.28 | 1.38 | 1.33 | +0.15 | 29.5% | 435 | 29.5% | -0.85 | 21.20 | 21.00 | 21.40 | — |
| — | 0.87 | 0.93 | 0.90 | +0.11 | 30.5% | 440 | 30.5% | -0.90 | 25.65 | 25.30 | 26.00 | — |
| — | 0.56 | 0.65 | 0.60 | +0.07 | 31.6% | 445 | 31.6% | -0.93 | 30.45 | 30.05 | 30.85 | — |
| — | 0.39 | 0.48 | 0.43 | +0.05 | 32.8% | 450 | 32.8% | -0.96 | 35.33 | 34.90 | 35.75 | — |
| — | 0.27 | 0.35 | 0.31 | +0.04 | 34.2% | 455 | 34.2% | -0.97 | 40.02 | 38.95 | 41.10 | — |
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.