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 | |
| — | 37.90 | 41.80 | 39.85 | +0.99 | 45.4% | 377.5 | — | — | — | — | 0.64 | — |
| — | 34.95 | 40.25 | 37.60 | — | — | 380 | 43.9% | -0.01 | 0.22 | 0.02 | 0.42 | — |
| — | 32.85 | 36.95 | 34.90 | +0.98 | 42.5% | 382.5 | 42.5% | -0.02 | — | — | 0.15 | — |
| — | 30.40 | 34.35 | 32.38 | +0.98 | 41.3% | 385 | 41.3% | -0.02 | 0.20 | 0.12 | 0.28 | — |
| — | 28.15 | 31.90 | 30.02 | +0.97 | 40.1% | 387.5 | 40.1% | -0.03 | 0.30 | 0.09 | 0.51 | — |
| — | 24.35 | 29.30 | 26.82 | +0.97 | 39.0% | 390 | 39.0% | -0.03 | 0.23 | 0.14 | 0.33 | — |
| — | 23.30 | 26.85 | 25.07 | +0.96 | 38.0% | 392.5 | 38.0% | -0.04 | 0.33 | 0.25 | 0.41 | — |
| — | 19.75 | 25.00 | 22.38 | +0.95 | 37.1% | 395 | 37.1% | -0.05 | 0.46 | 0.38 | 0.53 | — |
| — | 18.80 | 22.15 | 20.48 | +0.94 | 36.3% | 397.5 | 36.3% | -0.06 | 0.62 | 0.54 | 0.70 | — |
| — | 17.35 | 20.05 | 18.70 | +0.93 | 35.6% | 400 | 35.6% | -0.07 | 0.88 | 0.79 | 0.96 | — |
| — | 13.30 | 18.45 | 15.88 | +0.90 | 35.0% | 402.5 | 35.0% | -0.10 | 1.15 | 1.03 | 1.27 | — |
| — | 13.55 | 15.20 | 14.38 | +0.89 | 34.5% | 405 | 34.5% | -0.11 | 1.52 | 1.40 | 1.65 | — |
| — | 12.00 | 13.35 | 12.68 | +0.86 | 34.0% | 407.5 | 34.0% | -0.14 | 2.02 | 1.84 | 2.21 | — |
| — | 10.55 | 11.50 | 11.03 | +0.83 | 33.5% | 410 | 33.5% | -0.17 | 2.58 | 2.43 | 2.74 | — |
| — | 8.75 | 9.50 | 9.12 | +0.79 | 33.1% | 412.5 | 33.1% | -0.21 | 3.38 | 3.10 | 3.65 | — |
| — | 7.15 | 7.70 | 7.42 | +0.75 | 32.8% | 415 | 32.8% | -0.25 | 4.22 | 3.85 | 4.60 | — |
| — | 6.00 | 6.20 | 6.10 | +0.70 | 32.5% | 417.5 | 32.5% | -0.30 | 5.28 | 5.00 | 5.55 | — |
| — | 4.50 | 4.80 | 4.65 | +0.64 | 32.2% | 420 | 32.2% | -0.36 | 6.55 | 6.20 | 6.90 | — |
| — | 3.45 | 3.85 | 3.65 | +0.58 | 31.9% | 422.5 | 31.9% | -0.42 | 8.07 | 7.65 | 8.50 | — |
| — | 2.70 | 2.85 | 2.77 | +0.52 | 31.7% | 425 | 31.7% | -0.49 | 9.68 | 9.25 | 10.10 | — |
| — | 1.89 | 2.29 | 2.09 | +0.45 | 31.6% | 427.5 | 31.6% | -0.55 | 11.50 | 10.75 | 12.25 | — |
| — | 1.45 | 1.62 | 1.53 | +0.39 | 31.6% | 430 | 31.6% | -0.62 | 14.22 | 12.75 | 15.70 | — |
| — | 0.99 | 1.17 | 1.08 | +0.33 | 31.6% | 432.5 | 31.6% | -0.68 | 16.23 | 14.55 | 17.90 | — |
| — | 0.75 | 0.84 | 0.80 | +0.27 | 31.7% | 435 | 31.7% | -0.73 | 18.52 | 16.40 | 20.65 | — |
| — | 0.50 | 0.63 | 0.56 | +0.22 | 31.8% | 437.5 | 31.8% | -0.78 | 21.12 | 19.35 | 22.90 | — |
| — | 0.35 | 0.44 | 0.40 | +0.18 | 32.0% | 440 | 32.0% | -0.83 | 22.95 | 20.40 | 25.50 | — |
| — | 0.20 | 0.39 | 0.29 | +0.15 | 32.2% | 442.5 | 32.2% | -0.86 | 26.00 | 23.75 | 28.25 | — |
| — | 0.15 | 0.21 | 0.18 | +0.12 | 32.4% | 445 | 32.4% | -0.89 | 28.62 | 26.45 | 30.80 | — |
| — | — | 0.33 | — | +0.09 | 32.7% | 447.5 | 32.7% | -0.92 | 30.32 | 28.00 | 32.65 | — |
| — | 0.08 | 0.14 | 0.11 | +0.07 | 33.1% | 450 | 33.1% | -0.94 | 33.33 | 31.20 | 35.45 | — |
| — | — | 0.27 | — | — | — | 452.5 | 33.5% | -0.96 | 35.83 | 33.50 | 38.15 | — |
| — | 0.04 | 0.10 | 0.07 | — | — | 455 | — | — | 37.65 | 35.05 | 40.25 | — |
| — | — | 0.20 | — | — | — | 457.5 | — | — | 40.62 | 37.95 | 43.30 | — |
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.