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 | |
| — | 40.10 | 42.05 | 41.08 | +0.91 | 39.8% | 377.5 | 39.8% | -0.09 | 0.68 | 0.56 | 0.80 | — |
| — | 38.15 | 39.65 | 38.90 | +0.89 | 39.2% | 380 | 39.2% | -0.11 | 0.73 | 0.58 | 0.88 | — |
| — | 35.80 | 37.35 | 36.58 | +0.87 | 38.7% | 382.5 | 38.7% | -0.13 | 0.94 | 0.79 | 1.09 | — |
| — | 33.50 | 35.00 | 34.25 | +0.86 | 38.2% | 385 | 38.2% | -0.15 | 1.12 | 1.02 | 1.23 | — |
| — | 31.25 | 32.75 | 32.00 | +0.83 | 37.7% | 387.5 | 37.7% | -0.17 | 1.26 | 1.09 | 1.44 | — |
| — | 29.05 | 30.50 | 29.77 | +0.81 | 37.3% | 390 | 37.3% | -0.19 | 1.61 | 1.48 | 1.74 | — |
| — | 26.85 | 28.30 | 27.57 | +0.78 | 36.9% | 392.5 | 36.9% | -0.22 | 1.97 | 1.74 | 2.19 | — |
| — | 24.75 | 26.05 | 25.40 | +0.75 | 36.6% | 395 | 36.6% | -0.25 | 2.28 | 2.11 | 2.45 | — |
| — | 22.75 | 24.05 | 23.40 | +0.72 | 36.2% | 397.5 | 36.2% | -0.29 | 2.84 | 2.63 | 3.05 | — |
| — | 20.75 | 21.95 | 21.35 | +0.68 | 35.9% | 400 | 35.9% | -0.32 | 3.30 | 3.10 | 3.50 | — |
| — | 18.85 | 20.05 | 19.45 | +0.64 | 35.7% | 402.5 | 35.7% | -0.36 | 3.83 | 3.50 | 4.15 | — |
| — | 17.05 | 18.20 | 17.62 | +0.61 | 35.4% | 405 | 35.4% | -0.40 | 4.55 | 4.30 | 4.80 | — |
| — | 15.35 | 16.45 | 15.90 | +0.56 | 35.2% | 407.5 | 35.2% | -0.44 | 5.33 | 5.05 | 5.60 | — |
| — | 13.75 | 14.70 | 14.22 | +0.52 | 35.0% | 410 | 35.0% | -0.48 | 6.20 | 5.90 | 6.50 | — |
| — | 11.45 | 13.05 | 12.25 | +0.48 | 34.9% | 412.5 | 34.9% | -0.52 | 7.03 | 6.65 | 7.40 | — |
| — | 10.85 | 11.70 | 11.28 | +0.44 | 34.8% | 415 | 34.8% | -0.56 | 8.15 | 7.80 | 8.50 | — |
| — | 9.60 | 10.35 | 9.97 | +0.40 | 34.7% | 417.5 | 34.7% | -0.60 | 9.45 | 9.05 | 9.85 | — |
| — | 7.75 | 8.95 | 8.35 | +0.36 | 34.6% | 420 | 34.6% | -0.64 | 10.65 | 10.15 | 11.15 | — |
| — | 7.35 | 8.00 | 7.67 | +0.33 | 34.6% | 422.5 | 34.6% | -0.68 | 12.15 | 11.70 | 12.60 | — |
| — | 5.90 | 6.95 | 6.42 | +0.29 | 34.6% | 425 | 34.6% | -0.71 | 13.57 | 13.00 | 14.15 | — |
| — | 5.50 | 6.10 | 5.80 | +0.26 | 34.6% | 427.5 | 34.6% | -0.74 | 15.32 | 14.80 | 15.85 | — |
| — | 4.75 | 5.10 | 4.92 | +0.23 | 34.7% | 430 | 34.7% | -0.78 | 16.93 | 16.20 | 17.65 | — |
| — | 4.00 | 4.50 | 4.25 | +0.20 | 34.8% | 432.5 | 34.8% | -0.80 | 18.73 | 17.95 | 19.50 | — |
| — | 3.40 | 3.90 | 3.65 | +0.18 | 34.8% | 435 | 34.8% | -0.83 | 20.62 | 19.85 | 21.40 | — |
| — | 2.95 | 3.30 | 3.12 | +0.16 | 34.9% | 437.5 | 34.9% | -0.85 | 22.57 | 21.75 | 23.40 | — |
| — | 2.49 | 2.82 | 2.65 | +0.14 | 35.1% | 440 | 35.1% | -0.87 | 24.65 | 23.80 | 25.50 | — |
| — | 2.05 | 2.45 | 2.25 | +0.12 | 35.2% | 442.5 | 35.2% | -0.89 | 26.73 | 25.80 | 27.65 | — |
| — | 1.75 | 2.04 | 1.90 | +0.11 | 35.4% | 445 | 35.4% | -0.90 | 28.93 | 28.05 | 29.80 | — |
| — | 1.47 | 1.80 | 1.64 | +0.09 | 35.5% | 447.5 | 35.5% | -0.92 | 31.20 | 30.35 | 32.05 | — |
| — | 1.25 | 1.50 | 1.38 | +0.08 | 35.7% | 450 | 35.7% | -0.93 | 33.38 | 32.40 | 34.35 | — |
| — | 1.06 | 1.24 | 1.15 | +0.07 | 35.9% | 452.5 | 35.9% | -0.94 | 35.73 | 34.80 | 36.65 | — |
| — | 0.84 | 1.01 | 0.93 | +0.06 | 36.2% | 455 | 36.2% | -0.95 | 38.02 | 37.10 | 38.95 | — |
| — | 0.58 | 0.86 | 0.72 | +0.05 | 36.4% | 457.5 | 36.4% | -0.96 | 40.40 | 39.45 | 41.35 | — |
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.