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 | |
| — | 43.45 | 45.60 | 44.52 | — | — | 375 | — | — | 2.03 | 1.87 | 2.19 | — |
| — | 41.40 | 43.25 | 42.33 | — | — | 377.5 | — | — | 2.29 | 2.11 | 2.47 | — |
| — | 39.30 | 41.05 | 40.17 | — | — | 380 | — | — | 2.63 | 2.49 | 2.77 | — |
| — | 36.10 | 39.95 | 38.02 | — | — | 382.5 | 53.5% | -0.24 | 2.92 | 2.73 | 3.10 | — |
| — | 35.05 | 36.75 | 35.90 | +0.74 | 53.1% | 385 | 53.1% | -0.26 | 3.38 | 3.15 | 3.60 | — |
| — | 33.00 | 34.65 | 33.83 | +0.72 | 52.8% | 387.5 | 52.8% | -0.28 | 3.70 | 3.45 | 3.95 | — |
| — | 31.05 | 32.60 | 31.82 | +0.70 | 52.5% | 390 | 52.5% | -0.30 | 4.15 | 4.00 | 4.30 | — |
| — | 29.10 | 30.65 | 29.88 | +0.67 | 52.3% | 392.5 | 52.3% | -0.32 | 4.85 | 4.55 | 5.15 | — |
| — | 27.20 | 28.70 | 27.95 | +0.65 | 52.0% | 395 | 52.0% | -0.35 | 5.40 | 5.10 | 5.70 | — |
| — | 25.20 | 27.85 | 26.52 | +0.62 | 51.8% | 397.5 | 51.8% | -0.38 | 6.03 | 5.65 | 6.40 | — |
| — | 23.65 | 24.85 | 24.25 | +0.59 | 51.5% | 400 | 51.5% | -0.41 | 6.70 | 6.35 | 7.05 | — |
| — | 22.20 | 23.25 | 22.73 | +0.57 | 51.4% | 402.5 | 51.4% | -0.43 | 7.60 | 7.20 | 8.00 | — |
| — | 20.45 | 21.60 | 21.02 | +0.54 | 51.2% | 405 | 51.2% | -0.46 | 8.40 | 7.95 | 8.85 | — |
| — | 18.80 | 20.30 | 19.55 | +0.51 | 51.0% | 407.5 | 51.0% | -0.49 | 9.35 | 8.90 | 9.80 | — |
| — | 17.45 | 18.45 | 17.95 | +0.48 | 50.9% | 410 | 50.9% | -0.52 | 10.43 | 10.05 | 10.80 | — |
| — | 16.00 | 17.00 | 16.50 | +0.46 | 50.8% | 412.5 | 50.8% | -0.55 | 11.68 | 10.95 | 12.40 | — |
| — | 14.85 | 16.25 | 15.55 | +0.43 | 50.7% | 415 | 50.7% | -0.57 | 12.57 | 12.10 | 13.05 | — |
| — | 13.50 | 14.35 | 13.93 | +0.40 | 50.6% | 417.5 | 50.6% | -0.60 | 13.90 | 13.40 | 14.40 | — |
| — | 12.30 | 13.20 | 12.75 | +0.37 | 50.5% | 420 | 50.5% | -0.63 | 15.22 | 14.65 | 15.80 | — |
| — | 11.10 | 12.10 | 11.60 | +0.35 | 50.4% | 422.5 | 50.4% | -0.66 | 16.57 | 16.05 | 17.10 | — |
| — | 10.25 | 11.10 | 10.68 | +0.32 | 50.4% | 425 | 50.4% | -0.68 | 18.32 | 17.50 | 19.15 | — |
| — | 9.35 | 10.20 | 9.78 | +0.30 | 50.4% | 427.5 | 50.4% | -0.71 | 19.62 | 19.10 | 20.15 | — |
| — | 8.50 | 9.20 | 8.85 | +0.27 | 50.4% | 430 | — | — | 21.12 | 20.65 | 21.60 | — |
| — | 7.55 | 8.30 | 7.92 | +0.25 | 50.4% | 432.5 | 50.4% | -0.75 | 22.75 | 21.80 | 23.70 | — |
| — | 6.85 | 7.50 | 7.17 | +0.23 | 50.4% | 435 | 50.4% | -0.77 | 24.57 | 23.80 | 25.35 | — |
| — | 6.15 | 6.80 | 6.47 | +0.21 | 50.4% | 437.5 | 50.4% | -0.79 | 26.43 | 24.80 | 28.05 | — |
| — | 5.50 | 6.10 | 5.80 | +0.20 | 50.5% | 440 | 50.5% | -0.81 | 28.07 | 27.10 | 29.05 | — |
| — | 4.90 | 5.50 | 5.20 | +0.17 | 50.6% | 442.5 | 50.6% | -0.83 | 30.30 | 29.55 | 31.05 | — |
| — | 4.50 | 4.85 | 4.67 | +0.16 | 50.6% | 445 | 50.6% | -0.84 | 32.25 | 31.45 | 33.05 | — |
| — | 4.00 | 4.40 | 4.20 | +0.15 | 50.7% | 447.5 | 50.7% | -0.86 | 34.27 | 33.45 | 35.10 | — |
| — | 3.55 | 3.90 | 3.73 | +0.13 | 50.8% | 450 | 50.8% | -0.87 | 36.40 | 35.60 | 37.20 | — |
| — | 3.10 | 3.55 | 3.33 | +0.12 | 50.9% | 452.5 | 50.9% | -0.89 | 38.33 | 37.35 | 39.30 | — |
| — | 2.74 | 3.10 | 2.92 | +0.11 | 51.1% | 455 | 51.1% | -0.90 | 40.60 | 39.70 | 41.50 | — |
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.