Spot 416.87
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.50 | 44.85 | 43.17 | +0.86 | 30.9% | 375 | 30.9% | -0.17 | 1.77 | 1.14 | 2.41 | — |
| — | 36.50 | 40.50 | 38.50 | +0.83 | 30.5% | 380 | 30.5% | -0.20 | 2.60 | 0.50 | 4.70 | — |
| — | 32.05 | 36.35 | 34.20 | +0.78 | 30.1% | 385 | 30.1% | -0.24 | 3.60 | 1.75 | 5.45 | — |
| — | 28.00 | 32.00 | 30.00 | +0.74 | 29.7% | 390 | 29.7% | -0.28 | 4.42 | 2.40 | 6.45 | — |
| — | 24.55 | 28.40 | 26.48 | +0.69 | 29.4% | 395 | 29.4% | -0.33 | 5.80 | 3.85 | 7.75 | — |
| — | 21.05 | 24.95 | 23.00 | +0.63 | 29.1% | 400 | 29.1% | -0.38 | 7.10 | 5.20 | 9.00 | — |
| — | 17.85 | 21.50 | 19.68 | +0.58 | 28.8% | 405 | 28.8% | -0.44 | 8.47 | 7.00 | 9.95 | — |
| — | 14.90 | 17.45 | 16.18 | +0.52 | 28.6% | 410 | 28.6% | -0.49 | 11.03 | 9.05 | 13.00 | — |
| — | 12.25 | 16.00 | 14.12 | +0.46 | 28.4% | 415 | 28.4% | -0.55 | 13.47 | 11.45 | 15.50 | — |
| — | 9.85 | 13.50 | 11.68 | +0.41 | 28.3% | 420 | 28.3% | -0.60 | 16.07 | 14.15 | 18.00 | — |
| — | 7.70 | 11.50 | 9.60 | +0.35 | 28.2% | 425 | 28.2% | -0.66 | 18.98 | 16.95 | 21.00 | — |
| — | 5.90 | 9.50 | 7.70 | +0.30 | 28.2% | 430 | — | — | 22.20 | 20.40 | 24.00 | — |
| — | 4.35 | 7.65 | 6.00 | +0.25 | 28.2% | 435 | 28.2% | -0.76 | 25.40 | 23.30 | 27.50 | — |
| — | 3.05 | 7.00 | 5.03 | +0.21 | 28.3% | 440 | 28.3% | -0.80 | 29.57 | 27.70 | 31.45 | — |
| — | 1.95 | 6.00 | 3.98 | +0.18 | 28.4% | 445 | 28.4% | -0.84 | 33.58 | 31.70 | 35.45 | — |
| — | 1.25 | 4.70 | 2.98 | +0.15 | 28.6% | 450 | 28.6% | -0.87 | 37.65 | 35.80 | 39.50 | — |
| — | 0.35 | 5.00 | 2.67 | +0.12 | 28.9% | 455 | 28.9% | -0.89 | 41.83 | 39.65 | 44.00 | — |
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.