Spot 417.20
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.55 | 84.60 | 81.08 | +0.93 | 53.3% | 340 | 53.3% | -0.07 | 2.09 | 2.06 | 2.12 | — |
| — | 68.45 | 75.55 | 72.00 | +0.90 | 52.2% | 350 | 52.2% | -0.10 | 3.02 | 2.98 | 3.05 | — |
| — | 60.90 | 66.90 | 63.90 | +0.87 | 51.3% | 360 | 51.3% | -0.13 | 4.25 | 4.20 | 4.30 | — |
| — | 51.35 | 58.85 | 55.10 | +0.83 | 50.6% | 370 | 50.6% | -0.17 | 5.95 | 5.85 | 6.05 | — |
| — | 46.15 | 47.65 | 46.90 | +0.78 | 50.0% | 380 | 50.0% | -0.22 | 8.03 | 7.80 | 8.25 | — |
| — | 39.15 | 40.40 | 39.77 | +0.72 | 49.5% | 390 | 49.5% | -0.28 | 10.85 | 10.60 | 11.10 | — |
| — | 32.65 | 33.95 | 33.30 | +0.66 | 49.3% | 400 | 49.3% | -0.35 | 14.28 | 13.95 | 14.60 | — |
| — | 27.50 | 28.00 | 27.75 | +0.59 | 49.1% | 410 | 49.1% | -0.41 | 18.50 | 18.20 | 18.80 | — |
| — | 22.25 | 23.00 | 22.62 | +0.52 | 49.1% | 420 | 49.1% | -0.48 | 23.50 | 23.15 | 23.85 | — |
| — | 18.15 | 18.50 | 18.32 | +0.45 | 49.1% | 430 | 49.1% | -0.55 | 29.45 | 29.05 | 29.85 | — |
| — | 14.45 | 14.80 | 14.62 | +0.39 | 49.2% | 440 | 49.2% | -0.62 | 35.85 | 35.15 | 36.55 | — |
| — | 11.25 | 11.85 | 11.55 | +0.33 | 49.4% | 450 | 49.4% | -0.68 | 42.90 | 42.25 | 43.55 | — |
| — | 9.15 | 9.35 | 9.25 | +0.27 | 49.6% | 460 | 49.6% | -0.73 | 50.58 | 49.90 | 51.25 | — |
| — | 7.15 | 7.40 | 7.28 | +0.23 | 50.0% | 470 | 50.0% | -0.78 | 58.42 | 58.00 | 58.85 | — |
| — | 5.75 | 5.85 | 5.80 | +0.19 | 50.5% | 480 | 50.5% | -0.82 | 66.67 | 63.00 | 70.35 | — |
| — | 4.55 | 4.65 | 4.60 | +0.16 | 51.1% | 490 | 51.1% | -0.86 | 76.20 | 74.40 | 78.00 | — |
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.