Spot 417.75
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 03:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.20 | 38.90 | 38.05 | +0.98 | 61.6% | 380 | 61.6% | -0.02 | 0.13 | 0.06 | 0.20 | — |
| — | 34.70 | 36.40 | 35.55 | +0.98 | 59.3% | 382.5 | 59.3% | -0.02 | 0.13 | 0.09 | 0.17 | — |
| — | 32.20 | 33.95 | 33.08 | +0.97 | 57.1% | 385 | 57.1% | -0.03 | 0.15 | 0.12 | 0.18 | — |
| — | 29.80 | 31.50 | 30.65 | +0.97 | 55.0% | 387.5 | 55.0% | -0.03 | 0.21 | 0.13 | 0.29 | — |
| — | 27.35 | 29.05 | 28.20 | +0.96 | 53.0% | 390 | 53.0% | -0.04 | 0.28 | 0.22 | 0.34 | — |
| — | 24.90 | 26.35 | 25.62 | +0.95 | 51.1% | 392.5 | 51.1% | -0.05 | 0.29 | 0.25 | 0.34 | — |
| — | 22.50 | 24.15 | 23.32 | +0.94 | 49.3% | 395 | 49.3% | -0.06 | 0.40 | 0.32 | 0.47 | — |
| — | 20.15 | 21.75 | 20.95 | +0.92 | 47.8% | 397.5 | 47.8% | -0.08 | 0.53 | 0.45 | 0.60 | — |
| — | 17.80 | 19.00 | 18.40 | +0.90 | 46.5% | 400 | 46.5% | -0.10 | 0.72 | 0.63 | 0.81 | — |
| — | 15.65 | 17.15 | 16.40 | +0.87 | 45.4% | 402.5 | 45.4% | -0.13 | 0.98 | 0.92 | 1.04 | — |
| — | 13.75 | 14.55 | 14.15 | +0.83 | 44.6% | 405 | 44.6% | -0.17 | 1.34 | 1.23 | 1.45 | — |
| — | 11.75 | 12.55 | 12.15 | +0.78 | 44.0% | 407.5 | 44.0% | -0.22 | 1.78 | 1.66 | 1.90 | — |
| — | 9.90 | 10.55 | 10.22 | +0.72 | 43.5% | 410 | 43.5% | -0.28 | 2.40 | 2.25 | 2.56 | — |
| — | 8.20 | 8.80 | 8.50 | +0.66 | 43.3% | 412.5 | 43.3% | -0.34 | 3.20 | 3.00 | 3.40 | — |
| — | 6.65 | 7.20 | 6.92 | +0.59 | 43.1% | 415 | 43.1% | -0.42 | 4.17 | 3.90 | 4.45 | — |
| — | 5.30 | 5.80 | 5.55 | +0.51 | 43.1% | 417.5 | 43.1% | -0.49 | 5.33 | 5.05 | 5.60 | — |
| — | 4.20 | 4.60 | 4.40 | +0.44 | 43.2% | 420 | 43.2% | -0.56 | 6.58 | 6.30 | 6.85 | — |
| — | 3.30 | 3.55 | 3.42 | +0.37 | 43.4% | 422.5 | 43.4% | -0.64 | 8.12 | 7.75 | 8.50 | — |
| — | 2.51 | 2.84 | 2.67 | +0.30 | 43.6% | 425 | 43.6% | -0.70 | 9.78 | 9.45 | 10.10 | — |
| — | 1.87 | 2.05 | 1.96 | +0.24 | 43.9% | 427.5 | 43.9% | -0.76 | 11.68 | 11.30 | 12.05 | — |
| — | 1.37 | 1.60 | 1.49 | +0.19 | 44.2% | 430 | 44.2% | -0.81 | 13.65 | 13.20 | 14.10 | — |
| — | 0.99 | 1.20 | 1.09 | +0.15 | 44.5% | 432.5 | 44.5% | -0.85 | 15.80 | 15.15 | 16.45 | — |
| — | 0.71 | 0.80 | 0.76 | +0.11 | 45.0% | 435 | 45.0% | -0.89 | 18.15 | 17.55 | 18.75 | — |
| — | 0.46 | 0.59 | 0.53 | +0.09 | 45.5% | 437.5 | 45.5% | -0.92 | 20.43 | 19.80 | 21.05 | — |
| — | 0.36 | 0.44 | 0.40 | +0.07 | 46.0% | 440 | 46.0% | -0.94 | 22.65 | 21.85 | 23.45 | — |
| — | 0.24 | 0.35 | 0.29 | — | — | 442.5 | 46.7% | -0.95 | 25.15 | 24.45 | 25.85 | — |
| — | 0.10 | 0.25 | 0.17 | +0.04 | 47.4% | 445 | 47.4% | -0.97 | 27.52 | 26.70 | 28.35 | — |
| — | 0.08 | 0.22 | 0.15 | +0.03 | 48.3% | 447.5 | 48.3% | -0.97 | 30.00 | 29.15 | 30.85 | — |
| — | 0.05 | 0.16 | 0.10 | +0.02 | 49.1% | 450 | 49.1% | -0.98 | 32.50 | 31.65 | 33.35 | — |
| — | 0.06 | 0.13 | 0.10 | — | — | 452.5 | — | — | 34.88 | 34.10 | 35.65 | — |
| — | 0.04 | 0.15 | 0.10 | — | — | 455 | — | — | 37.38 | 36.60 | 38.15 | — |
| — | 0.01 | 0.14 | 0.07 | — | — | 457.5 | — | — | 39.88 | 39.10 | 40.65 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 52.8% | 460 | 52.8% | -1.00 | 42.38 | 41.60 | 43.15 | — |
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.