Spot 417.60
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 23:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.65 | 41.15 | 40.40 | +0.96 | 53.0% | 377.5 | 53.0% | -0.04 | 0.14 | 0.03 | 0.25 | — |
| — | 37.15 | 38.65 | 37.90 | +0.95 | 51.4% | 380 | 51.4% | -0.05 | 0.17 | 0.13 | 0.22 | — |
| — | 34.70 | 36.15 | 35.42 | +0.94 | 49.9% | 382.5 | 49.9% | -0.06 | 0.23 | 0.15 | 0.30 | — |
| — | 32.25 | 33.65 | 32.95 | +0.93 | 48.5% | 385 | 48.5% | -0.07 | 0.27 | 0.19 | 0.34 | — |
| — | 29.80 | 31.25 | 30.52 | +0.91 | 47.2% | 387.5 | 47.2% | -0.09 | 0.28 | 0.15 | 0.40 | — |
| — | 27.40 | 28.70 | 28.05 | +0.89 | 46.1% | 390 | 46.1% | -0.11 | 0.35 | 0.33 | 0.38 | — |
| — | 25.00 | 26.40 | 25.70 | +0.86 | 45.1% | 392.5 | 45.1% | -0.14 | 0.49 | 0.41 | 0.57 | — |
| — | 22.65 | 23.95 | 23.30 | +0.83 | 44.3% | 395 | 44.3% | -0.17 | 0.62 | 0.54 | 0.70 | — |
| — | 20.35 | 21.70 | 21.02 | +0.79 | 43.6% | 397.5 | 43.6% | -0.21 | 0.81 | 0.73 | 0.89 | — |
| — | 18.15 | 19.30 | 18.73 | +0.74 | 43.0% | 400 | 43.0% | -0.26 | 1.06 | 0.97 | 1.16 | — |
| — | 16.05 | 17.25 | 16.65 | +0.69 | 42.6% | 402.5 | 42.6% | -0.31 | 1.40 | 1.28 | 1.51 | — |
| — | 14.20 | 15.00 | 14.60 | +0.63 | 42.2% | 405 | 42.2% | -0.37 | 1.84 | 1.71 | 1.97 | — |
| — | 12.20 | 13.00 | 12.60 | +0.58 | 42.0% | 407.5 | 42.0% | -0.42 | 2.40 | 2.25 | 2.54 | — |
| — | 10.50 | 11.00 | 10.75 | +0.52 | 41.8% | 410 | 41.8% | -0.49 | 3.08 | 2.87 | 3.30 | — |
| — | 8.85 | 9.50 | 9.18 | +0.46 | 41.6% | 412.5 | 41.6% | -0.55 | 3.92 | 3.70 | 4.15 | — |
| — | 7.25 | 7.95 | 7.60 | +0.40 | 41.5% | 415 | 41.5% | -0.60 | 4.90 | 4.60 | 5.20 | — |
| — | 6.00 | 6.40 | 6.20 | +0.34 | 41.5% | 417.5 | 41.5% | -0.66 | 6.12 | 5.85 | 6.40 | — |
| — | 5.00 | 5.35 | 5.17 | +0.29 | 41.4% | 420 | 41.4% | -0.71 | 7.40 | 7.05 | 7.75 | — |
| — | 3.85 | 4.40 | 4.12 | +0.24 | 41.3% | 422.5 | 41.3% | -0.76 | 8.90 | 8.45 | 9.35 | — |
| — | 3.15 | 3.40 | 3.27 | +0.20 | 41.3% | 425 | 41.3% | -0.80 | 10.65 | 10.20 | 11.10 | — |
| — | 2.48 | 2.76 | 2.62 | +0.16 | 41.3% | 427.5 | 41.3% | -0.84 | 12.47 | 12.00 | 12.95 | — |
| — | 1.93 | 2.10 | 2.02 | +0.13 | 41.3% | 430 | 41.3% | -0.87 | 14.82 | 13.90 | 15.75 | — |
| — | 1.48 | 1.55 | 1.51 | +0.11 | 41.4% | 432.5 | 41.4% | -0.90 | 16.23 | 15.60 | 16.85 | — |
| — | 1.12 | 1.24 | 1.18 | +0.08 | 41.5% | 435 | 41.5% | -0.92 | 18.43 | 17.65 | 19.20 | — |
| — | 0.75 | 1.00 | 0.88 | +0.07 | 41.6% | 437.5 | 41.6% | -0.94 | 20.65 | 19.85 | 21.45 | — |
| — | 0.61 | 0.70 | 0.66 | +0.05 | 41.8% | 440 | 41.8% | -0.95 | 23.00 | 22.25 | 23.75 | — |
| — | 0.44 | 0.55 | 0.49 | +0.04 | 41.9% | 442.5 | 41.9% | -0.97 | 25.30 | 24.50 | 26.10 | — |
| — | 0.32 | 0.38 | 0.35 | +0.03 | 42.1% | 445 | 42.1% | -0.97 | 27.70 | 26.90 | 28.50 | — |
| — | 0.11 | 0.36 | 0.23 | +0.02 | 42.3% | 447.5 | 42.3% | -0.98 | 30.15 | 29.40 | 30.90 | — |
| — | 0.15 | 0.20 | 0.17 | +0.02 | 42.6% | 450 | 42.6% | -0.99 | 32.58 | 31.80 | 33.35 | — |
| — | 0.07 | 0.26 | 0.17 | +0.01 | 43.0% | 452.5 | 43.0% | -0.99 | 35.00 | 34.20 | 35.80 | — |
| — | 0.07 | 0.09 | 0.08 | +0.01 | 43.5% | 455 | 43.5% | -0.99 | 37.55 | 36.85 | 38.25 | — |
| — | 0.02 | 0.17 | 0.10 | +0.01 | 44.1% | 457.5 | 44.1% | -1.00 | 40.10 | 39.45 | 40.75 | — |
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.