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 | |
| — | 36.15 | 39.30 | 37.73 | +0.95 | 36.1% | 380 | 36.1% | -0.05 | 0.76 | 0.64 | 0.88 | — |
| — | 31.50 | 35.90 | 33.70 | +0.92 | 34.9% | 385 | 34.9% | -0.07 | 1.06 | 0.77 | 1.35 | — |
| — | 26.95 | 31.05 | 29.00 | +0.90 | 33.9% | 390 | 33.9% | -0.10 | 1.41 | 0.97 | 1.85 | — |
| — | 22.70 | 26.75 | 24.73 | +0.86 | 32.9% | 395 | 32.9% | -0.14 | 1.90 | 1.46 | 2.34 | — |
| — | 20.80 | 23.50 | 22.15 | — | — | 397.5 | — | — | 2.42 | 2.03 | 2.80 | — |
| — | 18.80 | 21.15 | 19.98 | +0.82 | 32.1% | 400 | 32.1% | -0.19 | 2.64 | 2.28 | 3.00 | — |
| — | 17.15 | 19.20 | 18.18 | — | — | 402.5 | 31.8% | -0.21 | 3.33 | 2.95 | 3.70 | — |
| — | 16.10 | 17.45 | 16.77 | — | — | 405 | — | — | 3.70 | 3.10 | 4.30 | — |
| — | 13.45 | 15.70 | 14.57 | +0.73 | 31.2% | 407.5 | — | — | 4.60 | 4.15 | 5.05 | — |
| — | 12.65 | 13.80 | 13.22 | — | — | 410 | 31.0% | -0.31 | 5.42 | 4.95 | 5.90 | — |
| — | 10.70 | 12.20 | 11.45 | — | — | 412.5 | — | — | 6.40 | 5.75 | 7.05 | — |
| — | 9.70 | 10.80 | 10.25 | — | — | 415 | — | — | 7.58 | 6.90 | 8.25 | — |
| — | 7.15 | 9.25 | 8.20 | — | — | 417.5 | — | — | 8.47 | 7.75 | 9.20 | — |
| — | 7.10 | 7.90 | 7.50 | — | — | 420 | — | — | 9.90 | 9.30 | 10.50 | — |
| — | 6.15 | 7.50 | 6.83 | — | — | 422.5 | — | — | 11.57 | 10.65 | 12.50 | — |
| — | 5.10 | 6.00 | 5.55 | — | — | 425 | 30.2% | -0.56 | 12.82 | 12.10 | 13.55 | — |
| — | 4.25 | 5.05 | 4.65 | +0.40 | 30.2% | 427.5 | 30.2% | -0.60 | 15.60 | 13.80 | 17.40 | — |
| — | 3.65 | 4.45 | 4.05 | +0.36 | 30.2% | 430 | 30.2% | -0.64 | 16.70 | 15.35 | 18.05 | — |
| — | 2.79 | 6.25 | 4.52 | +0.32 | 30.3% | 432.5 | 30.3% | -0.69 | 18.73 | 17.30 | 20.15 | — |
| — | 2.24 | 3.40 | 2.82 | +0.28 | 30.3% | 435 | 30.3% | -0.72 | 20.52 | 19.10 | 21.95 | — |
| — | 1.96 | 2.75 | 2.35 | +0.25 | 30.4% | 437.5 | 30.4% | -0.76 | 22.43 | 21.25 | 23.60 | — |
| — | 1.61 | 1.99 | 1.80 | +0.22 | 30.5% | 440 | 30.5% | -0.79 | 24.75 | 23.40 | 26.10 | — |
| — | 1.35 | 1.86 | 1.60 | +0.19 | 30.6% | 442.5 | 30.6% | -0.82 | 26.85 | 25.65 | 28.05 | — |
| — | 1.06 | 1.80 | 1.43 | +0.16 | 30.7% | 445 | 30.7% | -0.85 | 29.15 | 27.70 | 30.60 | — |
| — | 0.82 | 1.37 | 1.09 | +0.14 | 30.9% | 447.5 | 30.9% | -0.87 | 31.30 | 29.90 | 32.70 | — |
| — | 0.70 | 0.98 | 0.84 | +0.12 | 31.1% | 450 | 31.1% | -0.89 | 33.92 | 30.55 | 37.30 | — |
| — | 0.19 | 1.07 | 0.63 | +0.10 | 31.2% | 452.5 | 31.2% | -0.91 | 35.35 | 32.90 | 37.80 | — |
| — | 0.44 | 0.78 | 0.61 | +0.09 | 31.4% | 455 | 31.4% | -0.93 | 38.55 | 35.70 | 41.40 | — |
| — | 0.20 | 0.62 | 0.41 | +0.08 | 31.7% | 457.5 | 31.7% | -0.94 | 40.17 | 37.45 | 42.90 | — |
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.