Spot 417.00
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.85 | 43.10 | 40.48 | +0.98 | 46.6% | 377.5 | 46.6% | -0.02 | 0.13 | 0.05 | 0.21 | — |
| — | 34.35 | 38.60 | 36.48 | +0.97 | 45.3% | 380 | 45.3% | -0.03 | 0.19 | 0.12 | 0.26 | — |
| — | 33.20 | 37.85 | 35.52 | +0.97 | 43.9% | 382.5 | 43.9% | -0.03 | 0.24 | 0.15 | 0.33 | — |
| — | 30.50 | 35.35 | 32.92 | +0.96 | 42.7% | 385 | 42.7% | -0.04 | 0.28 | 0.20 | 0.36 | — |
| — | 28.20 | 32.40 | 30.30 | +0.96 | 41.5% | 387.5 | 41.5% | -0.04 | 0.33 | 0.09 | 0.57 | — |
| — | 25.65 | 29.90 | 27.77 | +0.95 | 40.4% | 390 | 40.4% | -0.05 | 0.40 | 0.32 | 0.48 | — |
| — | 23.35 | 27.80 | 25.57 | +0.94 | 39.4% | 392.5 | 39.4% | -0.06 | 0.51 | 0.38 | 0.63 | — |
| — | 21.75 | 24.15 | 22.95 | +0.92 | 38.5% | 395 | 38.5% | -0.08 | 0.58 | 0.43 | 0.74 | — |
| — | 18.65 | 21.60 | 20.12 | +0.91 | 37.6% | 397.5 | 37.6% | -0.10 | 0.72 | 0.56 | 0.88 | — |
| — | 16.80 | 19.40 | 18.10 | +0.88 | 36.8% | 400 | 36.8% | -0.12 | 0.99 | 0.87 | 1.11 | — |
| — | 14.65 | 17.20 | 15.93 | +0.86 | 36.1% | 402.5 | 36.1% | -0.14 | 1.31 | 1.17 | 1.46 | — |
| — | 12.40 | 14.90 | 13.65 | +0.83 | 35.4% | 405 | 35.4% | -0.17 | 1.73 | 1.45 | 2.00 | — |
| — | 11.70 | 12.80 | 12.25 | +0.79 | 34.9% | 407.5 | 34.9% | -0.21 | 2.26 | 2.10 | 2.42 | — |
| — | 10.15 | 11.00 | 10.57 | +0.75 | 34.4% | 410 | 34.4% | -0.25 | 2.93 | 2.61 | 3.25 | — |
| — | 8.45 | 9.25 | 8.85 | +0.70 | 33.9% | 412.5 | 33.9% | -0.30 | 3.75 | 3.45 | 4.05 | — |
| — | 6.90 | 7.60 | 7.25 | +0.65 | 33.6% | 415 | 33.6% | -0.35 | 4.50 | 4.30 | 4.70 | — |
| — | 5.70 | 6.10 | 5.90 | +0.59 | 33.3% | 417.5 | 33.3% | -0.41 | 5.80 | 5.55 | 6.05 | — |
| — | 4.35 | 4.90 | 4.62 | +0.53 | 33.1% | 420 | 33.1% | -0.47 | 7.22 | 6.60 | 7.85 | — |
| — | 3.45 | 3.85 | 3.65 | +0.47 | 32.9% | 422.5 | 32.9% | -0.53 | 8.68 | 7.95 | 9.40 | — |
| — | 2.66 | 2.97 | 2.81 | +0.41 | 32.8% | 425 | 32.8% | -0.59 | 10.22 | 9.45 | 11.00 | — |
| — | 1.94 | 2.25 | 2.10 | +0.35 | 32.7% | 427.5 | 32.7% | -0.65 | 12.47 | 11.45 | 13.50 | — |
| — | 1.45 | 1.67 | 1.56 | +0.30 | 32.8% | 430 | 32.8% | -0.70 | 14.88 | 13.15 | 16.60 | — |
| — | 1.03 | 1.24 | 1.14 | +0.25 | 32.9% | 432.5 | 32.9% | -0.75 | 16.73 | 15.40 | 18.05 | — |
| — | 0.70 | 0.97 | 0.83 | +0.20 | 33.0% | 435 | 33.0% | -0.81 | 18.95 | 17.50 | 20.40 | — |
| — | 0.47 | 0.73 | 0.60 | +0.17 | 33.3% | 437.5 | 33.3% | -0.84 | 21.60 | 19.95 | 23.25 | — |
| — | 0.35 | 0.49 | 0.42 | +0.14 | 33.6% | 440 | 33.6% | -0.87 | 24.02 | 22.10 | 25.95 | — |
| — | 0.22 | 0.41 | 0.32 | +0.10 | 33.9% | 442.5 | 33.9% | -0.90 | 26.15 | 23.20 | 29.10 | — |
| — | 0.14 | 0.31 | 0.23 | +0.08 | 34.3% | 445 | — | — | 27.98 | 25.85 | 30.10 | — |
| — | 0.02 | 0.30 | 0.16 | — | — | 447.5 | 34.8% | -0.94 | 30.35 | 28.05 | 32.65 | — |
| — | 0.10 | 0.14 | 0.12 | — | — | 450 | — | — | 32.88 | 30.60 | 35.15 | — |
| — | — | 0.19 | — | +0.04 | 35.9% | 452.5 | 35.9% | -0.97 | 34.95 | 32.40 | 37.50 | — |
| — | 0.05 | 0.13 | 0.09 | +0.03 | 36.5% | 455 | 36.5% | -0.98 | 38.00 | 35.85 | 40.15 | — |
| — | 0.01 | 0.35 | 0.18 | +0.03 | 37.2% | 457.5 | 37.2% | -0.99 | 40.05 | 37.85 | 42.25 | — |
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.