Spot 417.42
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.75 | 41.35 | 40.55 | +0.98 | 35.9% | 377.5 | 35.9% | -0.02 | 0.11 | 0.04 | 0.18 | — |
| — | 37.35 | 38.90 | 38.12 | +0.98 | 34.8% | 380 | 34.8% | -0.03 | 0.16 | 0.12 | 0.20 | — |
| — | 34.70 | 36.45 | 35.58 | +0.97 | 33.7% | 382.5 | 33.7% | -0.03 | 0.20 | 0.11 | 0.30 | — |
| — | 32.45 | 34.00 | 33.23 | +0.97 | 32.8% | 385 | 32.8% | -0.04 | 0.24 | 0.19 | 0.30 | — |
| — | 30.05 | 31.55 | 30.80 | +0.96 | 31.9% | 387.5 | 31.9% | -0.05 | 0.32 | 0.23 | 0.40 | — |
| — | 27.65 | 29.15 | 28.40 | +0.94 | 31.1% | 390 | 31.1% | -0.06 | 0.43 | 0.37 | 0.50 | — |
| — | 25.30 | 26.75 | 26.02 | +0.93 | 30.4% | 392.5 | 30.4% | -0.07 | 0.54 | 0.48 | 0.60 | — |
| — | 23.00 | 24.40 | 23.70 | +0.92 | 29.9% | 395 | 29.9% | -0.09 | 0.71 | 0.66 | 0.76 | — |
| — | 20.75 | 22.10 | 21.43 | +0.89 | 29.5% | 397.5 | 29.5% | -0.11 | 0.94 | 0.88 | 1.00 | — |
| — | 18.75 | 19.90 | 19.32 | +0.86 | 29.2% | 400 | 29.2% | -0.14 | 1.13 | 0.97 | 1.29 | — |
| — | 16.50 | 17.70 | 17.10 | +0.83 | 28.9% | 402.5 | 28.9% | -0.17 | 1.57 | 1.47 | 1.68 | — |
| — | 14.50 | 15.65 | 15.07 | +0.79 | 28.8% | 405 | 28.8% | -0.21 | 2.06 | 1.94 | 2.19 | — |
| — | 12.50 | 13.65 | 13.07 | +0.74 | 28.6% | 407.5 | 28.6% | -0.26 | 2.67 | 2.50 | 2.85 | — |
| — | 10.90 | 11.80 | 11.35 | +0.69 | 28.5% | 410 | 28.5% | -0.31 | 3.33 | 3.15 | 3.50 | — |
| — | 9.40 | 10.00 | 9.70 | +0.64 | 28.4% | 412.5 | 28.4% | -0.36 | 4.22 | 3.95 | 4.50 | — |
| — | 7.95 | 8.50 | 8.22 | +0.57 | 28.4% | 415 | 28.4% | -0.43 | 5.20 | 4.95 | 5.45 | — |
| — | 6.65 | 7.10 | 6.88 | +0.52 | 28.4% | 417.5 | 28.4% | -0.48 | 6.42 | 6.15 | 6.70 | — |
| — | 5.45 | 5.85 | 5.65 | +0.45 | 28.4% | 420 | 28.4% | -0.54 | 7.70 | 7.40 | 8.00 | — |
| — | 4.45 | 4.90 | 4.67 | +0.40 | 28.5% | 422.5 | 28.5% | -0.61 | 9.18 | 8.80 | 9.55 | — |
| — | 3.60 | 3.95 | 3.77 | +0.34 | 28.5% | 425 | 28.5% | -0.66 | 10.80 | 10.45 | 11.15 | — |
| — | 2.86 | 3.20 | 3.03 | +0.29 | 28.6% | 427.5 | 28.6% | -0.71 | 12.47 | 11.80 | 13.15 | — |
| — | 2.30 | 2.55 | 2.42 | +0.24 | 28.7% | 430 | 28.7% | -0.76 | 14.50 | 13.85 | 15.15 | — |
| — | 1.79 | 2.00 | 1.90 | +0.20 | 28.9% | 432.5 | 28.9% | -0.80 | 16.52 | 15.80 | 17.25 | — |
| — | 1.40 | 1.59 | 1.50 | +0.16 | 29.1% | 435 | 29.1% | -0.84 | 18.45 | 17.85 | 19.05 | — |
| — | 1.04 | 1.27 | 1.16 | +0.13 | 29.3% | 437.5 | 29.3% | -0.87 | 20.65 | 20.05 | 21.25 | — |
| — | 0.81 | 1.00 | 0.91 | +0.11 | 29.5% | 440 | 29.5% | -0.90 | 23.07 | 22.25 | 23.90 | — |
| — | 0.65 | 0.73 | 0.69 | +0.08 | 29.7% | 442.5 | 29.7% | -0.93 | 25.38 | 24.55 | 26.20 | — |
| — | 0.49 | 0.60 | 0.55 | +0.07 | 29.9% | 445 | 29.9% | -0.94 | 27.77 | 26.95 | 28.60 | — |
| — | 0.37 | 0.50 | 0.43 | +0.05 | 30.1% | 447.5 | 30.1% | -0.96 | 30.15 | 29.30 | 31.00 | — |
| — | 0.26 | 0.37 | 0.32 | +0.04 | 30.4% | 450 | 30.4% | -0.97 | 32.58 | 31.75 | 33.40 | — |
| — | 0.14 | 0.32 | 0.23 | +0.03 | 30.7% | 452.5 | 30.7% | -0.98 | 34.90 | 34.20 | 35.60 | — |
| — | 0.10 | 0.29 | 0.20 | +0.02 | 31.1% | 455 | 31.1% | -0.99 | 37.48 | 36.65 | 38.30 | — |
| — | 0.11 | 0.17 | 0.14 | +0.02 | 31.5% | 457.5 | 31.5% | -0.99 | 39.98 | 39.15 | 40.80 | — |
| — | 0.09 | 0.10 | 0.10 | +0.02 | 31.9% | 460 | 31.9% | -1.00 | 42.45 | 41.65 | 43.25 | — |
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.