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 | |
| — | 38.10 | 39.60 | 38.85 | +0.94 | 39.7% | 380 | 39.7% | -0.06 | 0.61 | 0.52 | 0.71 | — |
| — | 35.75 | 37.05 | 36.40 | +0.93 | 39.0% | 382.5 | 39.0% | -0.07 | 0.80 | 0.69 | 0.91 | — |
| — | 33.40 | 34.85 | 34.12 | +0.92 | 38.5% | 385 | 38.5% | -0.08 | 0.91 | 0.82 | 0.99 | — |
| — | 31.10 | 32.50 | 31.80 | +0.91 | 37.9% | 387.5 | 37.9% | -0.10 | 1.13 | 0.99 | 1.27 | — |
| — | 28.85 | 30.25 | 29.55 | +0.89 | 37.4% | 390 | 37.4% | -0.11 | 1.30 | 1.20 | 1.40 | — |
| — | 26.65 | 27.90 | 27.27 | +0.87 | 37.0% | 392.5 | 37.0% | -0.13 | 1.59 | 1.49 | 1.69 | — |
| — | 24.50 | 25.85 | 25.18 | +0.85 | 36.6% | 395 | 36.6% | -0.16 | 1.94 | 1.84 | 2.03 | — |
| — | 22.45 | 23.70 | 23.07 | +0.82 | 36.2% | 397.5 | 36.2% | -0.18 | 2.33 | 2.13 | 2.52 | — |
| — | 20.45 | 21.60 | 21.02 | +0.79 | 35.9% | 400 | 35.9% | -0.21 | 2.81 | 2.66 | 2.96 | — |
| — | 18.80 | 19.45 | 19.12 | +0.76 | 35.6% | 402.5 | 35.6% | -0.24 | 3.40 | 3.20 | 3.60 | — |
| — | 16.65 | 17.75 | 17.20 | +0.73 | 35.4% | 405 | 35.4% | -0.27 | 3.98 | 3.75 | 4.20 | — |
| — | 15.00 | 15.90 | 15.45 | +0.69 | 35.2% | 407.5 | 35.2% | -0.31 | 4.72 | 4.50 | 4.95 | — |
| — | 13.40 | 14.20 | 13.80 | +0.65 | 35.0% | 410 | 35.0% | -0.35 | 5.58 | 5.35 | 5.80 | — |
| — | 11.90 | 12.60 | 12.25 | +0.61 | 34.9% | 412.5 | 34.9% | -0.39 | 6.55 | 6.30 | 6.80 | — |
| — | 10.45 | 11.10 | 10.78 | +0.56 | 34.8% | 415 | 34.8% | -0.44 | 7.60 | 7.35 | 7.85 | — |
| — | 9.15 | 9.75 | 9.45 | +0.52 | 34.7% | 417.5 | 34.7% | -0.48 | 8.82 | 8.45 | 9.20 | — |
| — | 8.00 | 8.55 | 8.28 | +0.48 | 34.7% | 420 | 34.7% | -0.52 | 10.12 | 9.70 | 10.55 | — |
| — | 6.95 | 8.10 | 7.53 | — | — | 422.5 | 34.6% | -0.57 | 11.53 | 11.10 | 11.95 | — |
| — | 5.95 | 6.45 | 6.20 | +0.39 | 34.6% | 425 | 34.6% | -0.61 | 13.00 | 12.50 | 13.50 | — |
| — | 5.10 | 5.55 | 5.33 | +0.35 | 34.7% | 427.5 | 34.7% | -0.65 | 14.70 | 14.20 | 15.20 | — |
| — | 4.45 | 4.70 | 4.58 | +0.31 | 34.7% | 430 | 34.7% | -0.69 | 16.25 | 15.80 | 16.70 | — |
| — | 3.70 | 4.10 | 3.90 | +0.28 | 34.8% | 432.5 | — | — | 18.20 | 17.60 | 18.80 | — |
| — | 3.10 | 3.40 | 3.25 | — | — | 435 | 34.9% | -0.76 | 20.18 | 19.55 | 20.80 | — |
| — | 2.61 | 3.05 | 2.83 | +0.21 | 35.0% | 437.5 | 35.0% | -0.79 | 22.18 | 21.50 | 22.85 | — |
| — | 2.20 | 2.39 | 2.29 | — | — | 440 | — | — | 24.30 | 23.65 | 24.95 | — |
| — | 1.82 | 2.01 | 1.92 | — | — | 442.5 | 35.2% | -0.85 | 26.48 | 25.80 | 27.15 | — |
| — | 1.49 | 1.69 | 1.59 | +0.14 | 35.4% | 445 | 35.4% | -0.87 | 28.70 | 28.00 | 29.40 | — |
| — | 1.22 | 1.62 | 1.42 | — | — | 447.5 | — | — | 30.80 | 29.95 | 31.65 | — |
| — | 1.05 | 1.17 | 1.11 | — | — | 450 | — | — | 33.10 | 32.25 | 33.95 | — |
| — | 0.84 | 1.01 | 0.93 | — | — | 452.5 | 36.1% | -0.92 | 35.60 | 34.90 | 36.30 | — |
| — | 0.68 | 0.86 | 0.77 | — | — | 455 | — | — | 37.83 | 37.00 | 38.65 | — |
| — | 0.55 | 0.73 | 0.64 | — | — | 457.5 | 36.7% | -0.95 | 40.17 | 39.30 | 41.05 | — |
| — | 0.50 | 0.62 | 0.56 | — | — | 460 | — | — | 42.58 | 41.70 | 43.45 | — |
| — | 0.35 | 0.56 | 0.46 | — | — | 462.5 | — | — | 45.02 | 44.15 | 45.90 | — |
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.