Spot 416.00
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.80 | 41.90 | 40.85 | +0.99 | 46.3% | 375 | 46.3% | -0.01 | 0.09 | 0.07 | 0.11 | — |
| — | 37.20 | 39.40 | 38.30 | +0.98 | 44.8% | 377.5 | 44.8% | -0.02 | 0.07 | 0.01 | 0.13 | — |
| — | 35.10 | 36.95 | 36.02 | +0.98 | 43.3% | 380 | 43.3% | -0.02 | 0.14 | 0.10 | 0.17 | — |
| — | 32.30 | 34.50 | 33.40 | — | — | 382.5 | — | — | 0.20 | 0.12 | 0.29 | — |
| — | 29.85 | 32.05 | 30.95 | — | — | 385 | — | — | 0.24 | 0.15 | 0.33 | — |
| — | 26.60 | 30.55 | 28.57 | — | — | 387.5 | — | — | 0.28 | 0.15 | 0.40 | — |
| — | 25.30 | 28.05 | 26.68 | +0.95 | 38.1% | 390 | 38.1% | -0.05 | 0.31 | 0.23 | 0.39 | — |
| — | 22.75 | 24.75 | 23.75 | +0.94 | 37.0% | 392.5 | 37.0% | -0.06 | 0.43 | 0.35 | 0.52 | — |
| — | 20.60 | 22.35 | 21.48 | +0.91 | 36.1% | 395 | 36.1% | -0.09 | 0.60 | 0.52 | 0.68 | — |
| — | 18.10 | 20.00 | 19.05 | +0.90 | 35.2% | 397.5 | 35.2% | -0.10 | 0.79 | 0.70 | 0.87 | — |
| — | 15.40 | 17.75 | 16.57 | +0.86 | 34.6% | 400 | 34.6% | -0.14 | 1.09 | 1.00 | 1.19 | — |
| — | 14.05 | 15.55 | 14.80 | +0.82 | 34.0% | 402.5 | 34.0% | -0.18 | 1.46 | 1.33 | 1.58 | — |
| — | 11.95 | 13.40 | 12.68 | +0.78 | 33.5% | 405 | 33.5% | -0.22 | 1.92 | 1.81 | 2.03 | — |
| — | 10.35 | 11.20 | 10.78 | +0.72 | 33.2% | 407.5 | 33.2% | -0.28 | 2.60 | 2.44 | 2.75 | — |
| — | 8.50 | 9.55 | 9.03 | +0.66 | 33.0% | 410 | 33.0% | -0.34 | 3.28 | 2.96 | 3.60 | — |
| — | 7.05 | 8.05 | 7.55 | +0.60 | 32.9% | 412.5 | 32.9% | -0.41 | 4.30 | 3.95 | 4.65 | — |
| — | 5.85 | 6.55 | 6.20 | +0.53 | 32.8% | 415 | 32.8% | -0.47 | 5.50 | 5.15 | 5.85 | — |
| — | 4.60 | 5.35 | 4.97 | +0.46 | 32.9% | 417.5 | 32.9% | -0.54 | 6.78 | 6.35 | 7.20 | — |
| — | 3.80 | 4.20 | 4.00 | +0.39 | 33.0% | 420 | 33.0% | -0.61 | 8.28 | 7.85 | 8.70 | — |
| — | 2.81 | 3.35 | 3.08 | +0.32 | 33.1% | 422.5 | 33.1% | -0.68 | 9.88 | 9.35 | 10.40 | — |
| — | 2.22 | 2.50 | 2.36 | +0.27 | 33.1% | 425 | 33.1% | -0.73 | 11.60 | 11.00 | 12.20 | — |
| — | 1.61 | 1.93 | 1.77 | +0.21 | 33.2% | 427.5 | 33.2% | -0.79 | 13.65 | 12.95 | 14.35 | — |
| — | 1.26 | 1.41 | 1.33 | +0.16 | 33.2% | 430 | 33.2% | -0.84 | 15.95 | 14.85 | 17.05 | — |
| — | 0.92 | 1.04 | 0.98 | +0.14 | 33.2% | 432.5 | 33.2% | -0.87 | 17.60 | 16.75 | 18.45 | — |
| — | 0.66 | 0.80 | 0.73 | +0.11 | 33.2% | 435 | 33.2% | -0.90 | 20.27 | 19.00 | 21.55 | — |
| — | 0.45 | 0.55 | 0.50 | +0.08 | 33.3% | 437.5 | 33.3% | -0.93 | 22.50 | 21.40 | 23.60 | — |
| — | 0.33 | 0.38 | 0.35 | +0.06 | 33.4% | 440 | 33.4% | -0.95 | 24.75 | 23.65 | 25.85 | — |
| — | 0.10 | 0.22 | 0.16 | +0.04 | 33.6% | 442.5 | 33.6% | -0.96 | 27.48 | 26.10 | 28.85 | — |
| — | 0.07 | 0.29 | 0.18 | +0.03 | 34.1% | 445 | 34.1% | -0.98 | 29.68 | 28.55 | 30.80 | — |
| — | 0.04 | 0.24 | 0.14 | +0.02 | 34.7% | 447.5 | 34.7% | -0.98 | 31.98 | 31.00 | 32.95 | — |
| — | 0.07 | 0.12 | 0.10 | +0.02 | 35.4% | 450 | 35.4% | -0.99 | 34.45 | 33.50 | 35.40 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 36.1% | 452.5 | 36.1% | -0.99 | 37.23 | 36.05 | 38.40 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 37.0% | 455 | 37.0% | -1.00 | 39.98 | 38.55 | 41.40 | — |
| — | — | 0.07 | — | +0.01 | 37.9% | 457.5 | 37.9% | -1.00 | 42.10 | 41.05 | 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.