Spot 417.73
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 79.00 | 81.20 | 80.10 | +0.96 | 40.6% | 340 | 40.6% | -0.04 | 0.62 | 0.50 | 0.75 | — |
| — | 68.95 | 71.55 | 70.25 | +0.94 | 38.9% | 350 | 38.9% | -0.06 | 0.91 | 0.86 | 0.95 | — |
| — | 59.85 | 61.85 | 60.85 | +0.92 | 37.4% | 360 | 37.4% | -0.08 | 1.51 | 1.29 | 1.74 | — |
| — | 50.00 | 52.90 | 51.45 | +0.88 | 36.2% | 370 | 36.2% | -0.12 | 2.29 | 2.00 | 2.57 | — |
| — | 42.00 | 44.35 | 43.17 | +0.82 | 35.1% | 380 | 35.1% | -0.18 | 3.40 | 3.20 | 3.60 | — |
| — | 33.95 | 35.50 | 34.73 | +0.75 | 34.3% | 390 | 34.3% | -0.25 | 5.22 | 4.90 | 5.55 | — |
| — | 26.70 | 28.75 | 27.73 | +0.67 | 33.8% | 400 | 33.8% | -0.34 | 7.85 | 7.60 | 8.10 | — |
| — | 20.50 | 21.45 | 20.98 | +0.57 | 33.4% | 410 | 33.4% | -0.43 | 11.62 | 11.20 | 12.05 | — |
| — | 15.35 | 16.00 | 15.68 | +0.47 | 33.2% | 420 | 33.2% | -0.54 | 16.35 | 15.80 | 16.90 | — |
| — | 10.95 | 11.85 | 11.40 | +0.37 | 33.1% | 430 | 33.1% | -0.63 | 22.15 | 21.60 | 22.70 | — |
| — | 7.95 | 8.25 | 8.10 | +0.29 | 33.2% | 440 | 33.2% | -0.72 | 28.80 | 28.05 | 29.55 | — |
| — | 5.35 | 5.75 | 5.55 | +0.22 | 33.4% | 450 | 33.4% | -0.80 | 36.35 | 35.40 | 37.30 | — |
| — | 3.70 | 3.95 | 3.83 | +0.16 | 33.7% | 460 | 33.7% | -0.86 | 44.73 | 43.75 | 45.70 | — |
| — | 2.31 | 2.70 | 2.50 | +0.11 | 34.0% | 470 | 34.0% | -0.91 | 54.00 | 52.45 | 55.55 | — |
| — | 1.52 | 1.90 | 1.71 | +0.08 | 34.4% | 480 | 34.4% | -0.94 | 62.95 | 61.95 | 63.95 | — |
| — | 1.12 | 1.32 | 1.22 | +0.06 | 34.9% | 490 | 34.9% | -0.97 | 72.85 | 71.45 | 74.25 | — |
| — | 0.67 | 0.84 | 0.76 | +0.04 | 35.4% | 500 | 35.4% | -0.99 | 82.38 | 80.60 | 84.15 | — |
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.