Spot 417.22
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 23:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.70 | 43.60 | 42.65 | +0.90 | 68.3% | 375 | 68.3% | -0.10 | 0.39 | 0.35 | 0.43 | — |
| — | 39.30 | 41.05 | 40.17 | +0.88 | 67.2% | 377.5 | 67.2% | -0.12 | 0.46 | 0.41 | 0.51 | — |
| — | 36.90 | 38.75 | 37.83 | +0.86 | 66.2% | 380 | 66.2% | -0.14 | 0.58 | 0.51 | 0.65 | — |
| — | 34.55 | 36.35 | 35.45 | +0.84 | 65.3% | 382.5 | 65.3% | -0.16 | 0.71 | 0.63 | 0.79 | — |
| — | 32.20 | 34.00 | 33.10 | +0.82 | 64.4% | 385 | 64.4% | -0.18 | 0.86 | 0.79 | 0.93 | — |
| — | 30.10 | 31.65 | 30.88 | +0.79 | 63.5% | 387.5 | 63.5% | -0.21 | 1.04 | 0.94 | 1.15 | — |
| — | 27.65 | 29.25 | 28.45 | +0.76 | 62.7% | 390 | 62.7% | -0.24 | 1.25 | 1.19 | 1.30 | — |
| — | 25.45 | 27.10 | 26.27 | +0.73 | 62.0% | 392.5 | 62.0% | -0.27 | 1.55 | 1.44 | 1.67 | — |
| — | 23.10 | 24.95 | 24.02 | +0.70 | 61.3% | 395 | 61.3% | -0.30 | 1.89 | 1.78 | 1.99 | — |
| — | 21.45 | 22.80 | 22.12 | +0.66 | 60.7% | 397.5 | 60.7% | -0.34 | 2.27 | 2.10 | 2.45 | — |
| — | 19.50 | 20.70 | 20.10 | +0.62 | 60.2% | 400 | 60.2% | -0.38 | 2.67 | 2.56 | 2.79 | — |
| — | 17.55 | 18.75 | 18.15 | +0.58 | 59.7% | 402.5 | 59.7% | -0.42 | 3.33 | 3.10 | 3.55 | — |
| — | 15.85 | 16.85 | 16.35 | +0.54 | 59.2% | 405 | 59.2% | -0.46 | 3.90 | 3.65 | 4.15 | — |
| — | 13.95 | 15.00 | 14.47 | +0.50 | 58.8% | 407.5 | 58.8% | -0.50 | 4.65 | 4.35 | 4.95 | — |
| — | 12.40 | 13.30 | 12.85 | +0.46 | 58.5% | 410 | 58.5% | -0.54 | 5.58 | 5.30 | 5.85 | — |
| — | 10.85 | 11.70 | 11.28 | +0.42 | 58.2% | 412.5 | 58.2% | -0.58 | 6.50 | 6.15 | 6.85 | — |
| — | 9.45 | 10.30 | 9.88 | +0.38 | 57.9% | 415 | 57.9% | -0.63 | 7.60 | 7.20 | 8.00 | — |
| — | 8.20 | 9.15 | 8.68 | +0.34 | 57.7% | 417.5 | 57.7% | -0.66 | 8.85 | 8.40 | 9.30 | — |
| — | 7.10 | 7.95 | 7.53 | +0.30 | 57.6% | 420 | 57.6% | -0.70 | 10.12 | 9.70 | 10.55 | — |
| — | 6.00 | 6.50 | 6.25 | +0.26 | 57.5% | 422.5 | 57.5% | -0.74 | 11.65 | 11.20 | 12.10 | — |
| — | 5.20 | 5.70 | 5.45 | +0.23 | 57.4% | 425 | 57.4% | -0.77 | 13.12 | 12.60 | 13.65 | — |
| — | 4.40 | 4.75 | 4.58 | +0.20 | 57.4% | 427.5 | 57.4% | -0.80 | 14.72 | 13.85 | 15.60 | — |
| — | 3.70 | 4.00 | 3.85 | +0.17 | 57.4% | 430 | 57.4% | -0.83 | 16.73 | 15.50 | 17.95 | — |
| — | 3.05 | 3.45 | 3.25 | +0.15 | 57.4% | 432.5 | 57.4% | -0.85 | 18.45 | 17.70 | 19.20 | — |
| — | 2.51 | 2.80 | 2.65 | +0.13 | 57.5% | 435 | 57.5% | -0.88 | 20.55 | 19.85 | 21.25 | — |
| — | 2.10 | 2.32 | 2.21 | +0.11 | 57.7% | 437.5 | 57.7% | -0.89 | 22.27 | 20.55 | 24.00 | — |
| — | 1.71 | 1.87 | 1.79 | +0.09 | 57.9% | 440 | — | — | 24.68 | 23.65 | 25.70 | — |
| — | 1.38 | 1.61 | 1.50 | — | — | 442.5 | — | — | 26.90 | 26.10 | 27.70 | — |
| — | 1.07 | 1.29 | 1.18 | +0.06 | 58.3% | 445 | — | — | 29.12 | 28.30 | 29.95 | — |
| — | 0.91 | 1.13 | 1.02 | — | — | 447.5 | — | — | 31.32 | 30.35 | 32.30 | — |
| — | 0.74 | 0.84 | 0.79 | +0.04 | 59.0% | 450 | — | — | 33.67 | 32.60 | 34.75 | — |
| — | 0.62 | 0.69 | 0.66 | +0.04 | 59.4% | 452.5 | — | — | 36.20 | 34.55 | 37.85 | — |
| — | 0.44 | 0.61 | 0.53 | — | — | 455 | — | — | 38.23 | 36.90 | 39.55 | — |
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.