Spot 417.99
· 118 contratti su 2 scadenze
· fonte ibkr
· catturata 06/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.30 | 42.85 | 40.58 | — | — | 380 | — | — | 3.10 | 2.80 | 3.40 | — |
| — | 36.70 | 41.35 | 39.02 | +0.87 | 53.6% | 382.5 | — | — | 3.48 | 3.00 | 3.95 | — |
| — | 34.35 | 38.65 | 36.50 | — | — | 385 | 53.2% | -0.14 | 3.75 | 3.45 | 4.05 | — |
| — | 32.25 | 36.35 | 34.30 | — | — | 387.5 | — | — | 4.12 | 3.65 | 4.60 | — |
| — | 31.55 | 34.20 | 32.88 | — | — | 390 | 52.4% | -0.17 | 4.62 | 4.05 | 5.20 | — |
| — | 28.55 | 33.40 | 30.98 | — | — | 392.5 | — | — | 5.45 | 4.85 | 6.05 | — |
| — | 26.85 | 30.85 | 28.85 | — | — | 395 | — | — | 5.92 | 5.35 | 6.50 | — |
| — | 24.95 | 28.35 | 26.65 | — | — | 397.5 | — | — | 7.20 | 5.90 | 8.50 | — |
| — | 24.35 | 26.45 | 25.40 | — | — | 400 | 51.1% | -0.24 | 7.12 | 6.50 | 7.75 | — |
| — | 23.25 | 24.60 | 23.93 | — | — | 402.5 | — | — | 8.12 | 7.30 | 8.95 | — |
| — | 18.85 | 24.85 | 21.85 | — | — | 405 | 50.6% | -0.28 | 8.93 | 8.15 | 9.70 | — |
| — | 19.70 | 21.85 | 20.77 | +0.70 | 50.3% | 407.5 | 50.3% | -0.31 | 9.90 | 9.05 | 10.75 | — |
| — | 18.45 | 19.70 | 19.07 | +0.68 | 50.1% | 410 | 50.1% | -0.32 | 10.75 | 10.00 | 11.50 | — |
| — | 17.00 | 18.45 | 17.73 | +0.65 | 49.9% | 412.5 | 49.9% | -0.35 | 11.97 | 11.20 | 12.75 | — |
| — | 15.55 | 16.85 | 16.20 | +0.63 | 49.7% | 415 | 49.7% | -0.37 | 12.78 | 12.10 | 13.45 | — |
| — | 14.15 | 15.55 | 14.85 | +0.60 | 49.6% | 417.5 | 49.6% | -0.40 | 13.62 | 13.05 | 14.20 | — |
| — | 13.20 | 14.00 | 13.60 | +0.58 | 49.4% | 420 | 49.4% | -0.43 | 15.75 | 14.60 | 16.90 | — |
| — | 12.00 | 13.90 | 12.95 | +0.54 | 49.3% | 422.5 | 49.3% | -0.46 | 18.20 | 15.60 | 20.80 | — |
| — | 10.75 | 11.95 | 11.35 | +0.52 | 49.2% | 425 | 49.2% | -0.48 | 18.52 | 17.35 | 19.70 | — |
| — | 9.90 | 10.70 | 10.30 | +0.50 | 49.1% | 427.5 | 49.1% | -0.51 | 19.75 | 18.25 | 21.25 | — |
| — | 8.95 | 9.80 | 9.38 | +0.47 | 49.0% | 430 | 49.0% | -0.53 | 21.30 | 20.45 | 22.15 | — |
| — | 7.15 | 8.10 | 7.62 | +0.42 | 48.9% | 435 | 48.9% | -0.59 | 24.93 | 23.65 | 26.20 | — |
| — | 5.80 | 6.65 | 6.22 | +0.37 | 48.9% | 440 | 48.9% | -0.64 | 28.88 | 25.65 | 32.10 | — |
| — | 4.60 | 5.45 | 5.03 | +0.32 | 49.0% | 445 | 49.0% | -0.69 | 33.20 | 30.70 | 35.70 | — |
| — | 3.70 | 4.40 | 4.05 | +0.28 | 49.1% | 450 | 49.1% | -0.73 | 36.45 | 33.35 | 39.55 | — |
| — | 3.00 | 3.60 | 3.30 | +0.23 | 49.3% | 455 | 49.3% | -0.77 | 41.35 | 38.75 | 43.95 | — |
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.